-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
+1.70% -
3 MONTH PERFORMANCE
-2.63% -
6 MONTH PERFORMANCE
-6.95% -
YEAR-TO-DATE PERFORMANCE
+0.26% -
1 YEAR PERFORMANCE
+3.60%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.38 | $15.40 (0.13%) | $15.54 | $15.38 | 2,166 | $8.92 M |
| 09/27/2024 | $15.50 | $15.45 (-0.32%) | $15.68 | $15.10 | 12,074 | $8.65 M |
| 09/26/2024 | $15.35 | $15.60 (1.63%) | $15.62 | $15.35 | 1,200 | $8.38 M |
| 09/25/2024 | $15.50 | $15.77 (1.74%) | $15.80 | $15.50 | 2,038 | $8.38 M |
| 09/24/2024 | $15.48 | $15.40 (-0.52%) | $15.84 | $15.40 | 4,400 | $9.03 M |
| 09/23/2024 | $15.40 | $15.40 (0%) | $15.49 | $15.36 | 4,000 | $8.91 M |
| 09/20/2024 | $15.40 | $15.39 (-0.06%) | $15.40 | $15.33 | 6,400 | $8.45 M |
| 09/19/2024 | $15.25 | $15.40 (0.98%) | $15.40 | $15.12 | 3,916 | $8.79 M |
| 09/18/2024 | $15.40 | $15.39 (-0.06%) | $15.40 | $15.25 | 4,200 | $9.21 M |
| 09/17/2024 | $15.50 | $15.40 (-0.65%) | $15.54 | $15.40 | 1,716 | $8.70 M |
| 09/16/2024 | $15.50 | $15.38 (-0.77%) | $15.50 | $15.28 | 1,500 | $8.95 M |
| 09/13/2024 | $15.43 | $15.38 (-0.32%) | $15.43 | $15.38 | 832 | $8.58 M |
| 09/12/2024 | $15.21 | $15.35 (0.92%) | $15.35 | $15.11 | 4,600 | $8.33 M |
| 09/11/2024 | $15.20 | $15.30 (0.66%) | $15.30 | $15.19 | 2,200 | $7.97 M |
| 09/10/2024 | $15.35 | $15.30 (-0.33%) | $15.35 | $15.04 | 3,300 | $8.50 M |
| 09/09/2024 | $15.50 | $15.25 (-1.61%) | $15.63 | $15.25 | 2,734 | $8.52 M |
| 09/06/2024 | $15.45 | $15.51 (0.39%) | $15.80 | $15.31 | 5,700 | $8.25 M |
| 09/05/2024 | $15.27 | $15.26 (-0.07%) | $15.27 | $15.26 | 300 | $8.18 M |
| 09/04/2024 | $15.25 | $15.78 (3.48%) | $15.78 | $15.21 | 1,200 | $8.48 M |
| 09/03/2024 | $15.30 | $15.24 (-0.39%) | $15.44 | $14.99 | 4,300 | $7.89 M |
| 08/30/2024 | $15.32 | $15.28 (-0.26%) | $15.68 | $14.77 | 8,840 | $8.14 M |
| 08/29/2024 | $15.53 | $15.57 (0.26%) | $15.71 | $15.53 | 2,200 | $8.20 M |
| 08/28/2024 | $15.40 | $15.74 (2.21%) | $15.80 | $15.33 | 3,400 | $8.45 M |
| 08/27/2024 | $15.80 | $15.75 (-0.32%) | $15.80 | $15.20 | 5,378 | $8.70 M |
| 08/26/2024 | $15.39 | $15.33 (-0.39%) | $15.53 | $15.33 | 7,300 | $8.59 M |
| 08/23/2024 | $15.44 | $15.34 (-0.65%) | $15.45 | $15.32 | 3,700 | $8.76 M |
| 08/22/2024 | $15.76 | $15.37 (-2.47%) | $15.85 | $15.37 | 2,411 | $8.06 M |
| 08/21/2024 | $15.32 | $15.77 (2.94%) | $15.82 | $15.30 | 3,525 | $7.54 M |
| 08/20/2024 | $15.62 | $15.70 (0.51%) | $15.70 | $15.62 | 1,938 | $6.84 M |
| 08/19/2024 | $15.79 | $15.70 (-0.57%) | $15.79 | $15.25 | 2,247 | $8.31 M |
| 08/16/2024 | $15.51 | $15.85 (2.19%) | $15.85 | $15.51 | 700 | $7.47 M |
| 08/15/2024 | $15.85 | $15.70 (-0.95%) | $15.85 | $15.70 | 3,317 | $7.48 M |
| 08/14/2024 | $15.73 | $15.51 (-1.4%) | $15.73 | $15.51 | 1,200 | $7.83 M |
| 08/13/2024 | $15.85 | $15.40 (-2.84%) | $15.85 | $15.40 | 3,100 | $8.08 M |
| 08/12/2024 | $15.60 | $15.50 (-0.64%) | $15.60 | $15.50 | 2,200 | $7.71 M |
| 08/09/2024 | $15.50 | $15.50 (0%) | $15.60 | $15.50 | 2,741 | $7.99 M |
| 08/08/2024 | $15.83 | $15.75 (-0.51%) | $15.85 | $15.75 | 1,412 | $8.25 M |
| 08/07/2024 | $15.83 | $15.83 (0%) | $15.83 | $15.70 | 4,524 | $8.61 M |
| 08/06/2024 | $15.29 | $15.84 (3.6%) | $15.84 | $15.29 | 3,604 | $8.56 M |
| 08/05/2024 | $15.47 | $15.20 (-1.75%) | $15.70 | $15.20 | 7,923 | $8.15 M |
| 08/02/2024 | $15.49 | $15.49 (0%) | $15.67 | $15.49 | 2,000 | $8.61 M |
| 08/01/2024 | $15.41 | $15.53 (0.78%) | $15.53 | $15.41 | 1,100 | $8.94 M |
| 07/31/2024 | $15.60 | $15.49 (-0.71%) | $15.60 | $15.49 | 1,220 | $8.97 M |
| 07/30/2024 | $15.67 | $15.68 (0.06%) | $15.75 | $15.67 | 5,813 | $8.86 M |
| 07/29/2024 | $15.60 | $15.70 (0.64%) | $15.98 | $15.60 | 2,913 | $9.34 M |
| 07/26/2024 | $15.74 | $15.44 (-1.91%) | $15.75 | $15.40 | 5,800 | $9.34 M |
| 07/25/2024 | $15.79 | $15.80 (0.06%) | $15.80 | $15.77 | 2,338 | $8.99 M |
| 07/24/2024 | $15.78 | $15.78 (0%) | $15.78 | $15.78 | 14,905 | $9.10 M |
| 07/23/2024 | $15.75 | $15.78 (0.19%) | $15.99 | $15.32 | 1,500 | $9.35 M |
| 07/22/2024 | $15.91 | $15.56 (-2.2%) | $15.91 | $15.56 | 1,700 | $9.44 M |
| 07/19/2024 | $15.64 | $15.64 (0%) | $15.64 | $15.64 | 7,552 | $8.85 M |
| 07/18/2024 | $15.80 | $15.64 (-1.01%) | $15.80 | $15.52 | 4,837 | $8.84 M |
| 07/17/2024 | $15.75 | $15.65 (-0.63%) | $15.90 | $15.65 | 1,200 | $9.31 M |
| 07/16/2024 | $15.56 | $15.76 (1.29%) | $15.76 | $15.56 | 900 | $8.85 M |
| 07/15/2024 | $15.24 | $15.35 (0.72%) | $15.35 | $15.11 | 2,600 | $9.26 M |
| 07/12/2024 | $14.98 | $15.18 (1.34%) | $15.37 | $14.98 | 1,847 | $8.81 M |
| 07/11/2024 | $15.11 | $14.80 (-2.05%) | $15.15 | $14.50 | 7,600 | $7.88 M |
| 07/10/2024 | $15.12 | $15.13 (0.07%) | $15.60 | $15.12 | 3,204 | $7.81 M |
| 07/09/2024 | $15.40 | $15.09 (-2.01%) | $15.66 | $15.01 | 6,000 | $7.59 M |
| 07/08/2024 | $15.90 | $15.45 (-2.83%) | $16.05 | $15.43 | 6,110 | $7.69 M |
| 07/05/2024 | $16.33 | $16.03 (-1.84%) | $16.33 | $16.03 | 637 | $7.74 M |
| 07/03/2024 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 206 | $8.51 M |
| 07/02/2024 | $15.88 | $15.87 (-0.06%) | $15.88 | $15.76 | 2,411 | $8.24 M |
| 07/01/2024 | $16.15 | $15.96 (-1.18%) | $16.25 | $15.50 | 4,400 | $8.24 M |