5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-13.58%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.96 | $13.94 (-0.14%) | $13.97 | $13.93 | 8,442 | $10.61 M |
| 12/19/2024 | $13.60 | $13.78 (1.32%) | $13.79 | $13.60 | 1,033 | $9.73 M |
| 12/18/2024 | $13.85 | $13.97 (0.87%) | $13.97 | $13.85 | 2,243 | $9.73 M |
| 12/17/2024 | $13.74 | $13.91 (1.24%) | $13.97 | $13.59 | 1,112 | $9.88 M |
| 12/16/2024 | $13.94 | $13.93 (-0.07%) | $13.94 | $13.65 | 10,902 | $10.87 M |
| 12/13/2024 | $13.99 | $14.00 (0.07%) | $14.00 | $13.97 | 1,100 | $10.43 M |
| 12/12/2024 | $13.88 | $13.91 (0.22%) | $13.96 | $13.88 | 1,547 | $9.73 M |
| 12/11/2024 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 1,245 | $9.23 M |
| 12/10/2024 | $13.79 | $13.85 (0.44%) | $13.95 | $13.79 | 3,000 | $8.55 M |
| 12/09/2024 | $13.89 | $13.85 (-0.29%) | $14.00 | $13.85 | 4,200 | $7.36 M |
| 12/06/2024 | $13.91 | $14.58 (4.82%) | $14.58 | $13.91 | 2,600 | $8.42 M |
| 12/05/2024 | $13.99 | $13.77 (-1.57%) | $13.99 | $13.77 | 1,629 | $8.48 M |
| 12/04/2024 | $13.80 | $13.91 (0.8%) | $14.00 | $13.80 | 2,591 | $8.87 M |
| 12/03/2024 | $14.01 | $13.82 (-1.36%) | $14.45 | $13.82 | 4,319 | $8.17 M |
| 12/02/2024 | $13.58 | $13.70 (0.88%) | $14.38 | $13.58 | 8,700 | $8.45 M |
| 11/29/2024 | $14.50 | $13.50 (-6.9%) | $14.50 | $13.50 | 16,900 | $8.73 M |
| 11/27/2024 | $14.46 | $14.50 (0.28%) | $14.50 | $14.40 | 3,100 | $7.62 M |
| 11/26/2024 | $14.16 | $14.45 (2.05%) | $14.50 | $14.16 | 2,009 | $8.05 M |
| 11/25/2024 | $14.35 | $14.50 (1.05%) | $14.50 | $14.13 | 3,600 | $7.92 M |
| 11/22/2024 | $14.32 | $14.50 (1.26%) | $14.50 | $14.24 | 6,049 | $7.14 M |
| 11/21/2024 | $14.40 | $14.41 (0.07%) | $14.41 | $14.32 | 900 | $6.09 M |
| 11/20/2024 | $14.38 | $14.30 (-0.56%) | $14.38 | $14.30 | 1,000 | $6.24 M |
| 11/19/2024 | $14.49 | $14.02 (-3.24%) | $14.49 | $14.00 | 4,625 | $6.57 M |
| 11/18/2024 | $14.40 | $14.10 (-2.08%) | $14.40 | $14.10 | 5,647 | $7.15 M |
| 11/15/2024 | $14.15 | $14.16 (0.07%) | $14.47 | $14.15 | 4,500 | $7.70 M |
| 11/14/2024 | $14.27 | $14.13 (-0.98%) | $14.50 | $14.11 | 2,937 | $8.11 M |
| 11/13/2024 | $14.26 | $14.28 (0.14%) | $14.44 | $14.04 | 4,425 | $8.49 M |
| 11/12/2024 | $14.22 | $14.50 (1.97%) | $14.50 | $14.22 | 1,904 | $8.82 M |
| 11/11/2024 | $14.41 | $14.28 (-0.9%) | $14.41 | $14.05 | 2,100 | $8.70 M |
| 11/08/2024 | $14.47 | $14.05 (-2.9%) | $14.47 | $14.00 | 4,100 | $8.95 M |
| 11/07/2024 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 14,905 | $8.79 M |
| 11/06/2024 | $14.28 | $14.15 (-0.91%) | $14.30 | $14.01 | 3,649 | $8.70 M |
| 11/05/2024 | $14.50 | $14.31 (-1.31%) | $14.50 | $14.06 | 2,139 | $8.95 M |
| 11/04/2024 | $14.50 | $14.25 (-1.72%) | $14.50 | $14.13 | 6,100 | $8.48 M |
| 11/01/2024 | $14.43 | $14.48 (0.35%) | $14.60 | $14.35 | 1,800 | $8.55 M |
| 10/31/2024 | $14.52 | $14.52 (0%) | $14.52 | $14.52 | 515 | $8.65 M |
| 10/30/2024 | $14.59 | $14.65 (0.41%) | $14.65 | $14.58 | 1,521 | $8.46 M |
| 10/29/2024 | $14.46 | $14.58 (0.83%) | $14.70 | $14.46 | 5,338 | $8.70 M |
| 10/28/2024 | $14.50 | $14.62 (0.83%) | $14.69 | $14.43 | 4,206 | $8.70 M |
| 10/25/2024 | $14.43 | $14.30 (-0.9%) | $14.48 | $14.30 | 1,849 | $8.45 M |
| 10/24/2024 | $14.69 | $14.27 (-2.86%) | $14.69 | $14.26 | 5,025 | $8.45 M |
| 10/23/2024 | $14.71 | $14.71 (0%) | $14.71 | $14.00 | 4,200 | $8.48 M |
| 10/22/2024 | $14.65 | $14.70 (0.34%) | $14.71 | $14.46 | 5,600 | $8.33 M |
| 10/21/2024 | $14.26 | $14.54 (1.96%) | $14.98 | $13.98 | 6,601 | $8.45 M |
| 10/18/2024 | $14.40 | $14.53 (0.9%) | $14.82 | $14.26 | 8,500 | $8.70 M |
| 10/17/2024 | $13.85 | $14.29 (3.18%) | $14.35 | $13.85 | 6,540 | $8.76 M |
| 10/16/2024 | $13.85 | $14.17 (2.31%) | $14.49 | $13.85 | 12,200 | $8.45 M |
| 10/15/2024 | $13.76 | $13.73 (-0.22%) | $14.48 | $13.30 | 12,133 | $7.77 M |
| 10/14/2024 | $14.06 | $13.55 (-3.63%) | $14.06 | $13.55 | 9,703 | $8.27 M |
| 10/11/2024 | $14.43 | $14.29 (-0.97%) | $14.50 | $14.01 | 6,838 | $8.70 M |
| 10/10/2024 | $13.85 | $14.14 (2.09%) | $14.47 | $13.58 | 16,344 | $8.82 M |
| 10/09/2024 | $15.00 | $13.84 (-7.73%) | $15.00 | $13.42 | 17,200 | $8.85 M |
| 10/08/2024 | $15.00 | $14.51 (-3.27%) | $15.00 | $14.51 | 11,500 | $8.20 M |
| 10/07/2024 | $14.99 | $14.99 (0%) | $15.00 | $14.90 | 2,400 | $8.22 M |
| 10/04/2024 | $15.03 | $14.98 (-0.33%) | $15.06 | $14.90 | 3,900 | $8.70 M |
| 10/03/2024 | $15.00 | $15.31 (2.07%) | $15.32 | $15.00 | 3,721 | $8.70 M |
| 10/02/2024 | $15.12 | $15.12 (0%) | $15.19 | $15.12 | 1,200 | $8.09 M |
| 10/01/2024 | $15.50 | $15.07 (-2.77%) | $15.50 | $15.00 | 3,200 | $8.33 M |
| 09/30/2024 | $15.38 | $15.40 (0.13%) | $15.54 | $15.38 | 2,200 | $8.92 M |
| 09/27/2024 | $15.50 | $15.45 (-0.32%) | $15.68 | $15.10 | 12,000 | $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 |