5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
-14.97%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.03 | $14.20 (1.21%) | $14.23 | $14.02 | 2.42 K | $8.41 M |
| 05/01/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 0 | $8.34 M |
| 04/30/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 0 | $8.21 M |
| 04/29/2025 | $14.04 | $14.30 (1.85%) | $14.30 | $14.04 | 3.20 K | $8.41 M |
| 04/28/2025 | $14.26 | $14.04 (-1.54%) | $14.26 | $14.01 | 5.42 K | $8.22 M |
| 04/25/2025 | $13.96 | $14.26 (2.15%) | $14.26 | $13.74 | 2.90 K | $7.96 M |
| 04/24/2025 | $13.94 | $13.71 (-1.65%) | $13.98 | $13.71 | 5.73 K | $7.86 M |
| 04/23/2025 | $13.98 | $14.00 (0.14%) | $14.14 | $13.91 | 4.03 K | $7.96 M |
| 04/22/2025 | $13.99 | $13.90 (-0.64%) | $14.00 | $13.90 | 4.20 K | $8.08 M |
| 04/21/2025 | $14.00 | $13.99 (-0.07%) | $14.10 | $13.94 | 6.70 K | $8.08 M |
| 04/17/2025 | $14.15 | $14.00 (-1.06%) | $14.15 | $14.00 | 1.20 K | $7.97 M |
| 04/16/2025 | $14.02 | $14.10 (0.57%) | $14.27 | $14.00 | 1.93 K | $7.90 M |
| 04/15/2025 | $14.05 | $14.01 (-0.28%) | $14.05 | $14.01 | 709 | $7.83 M |
| 04/14/2025 | $14.08 | $14.15 (0.5%) | $14.16 | $13.99 | 2.86 K | $8.07 M |
| 04/11/2025 | $13.90 | $14.09 (1.37%) | $14.20 | $13.78 | 8.03 K | $7.89 M |
| 04/10/2025 | $14.08 | $14.19 (0.78%) | $14.50 | $14.08 | 4.40 K | $7.94 M |
| 04/09/2025 | $14.25 | $14.14 (-0.77%) | $14.25 | $13.99 | 1.64 K | $7.09 M |
| 04/08/2025 | $14.41 | $14.00 (-2.85%) | $14.41 | $14.00 | 5.00 K | $7.35 M |
| 04/07/2025 | $13.67 | $14.20 (3.88%) | $14.20 | $13.40 | 5.94 K | $6.63 M |
| 04/04/2025 | $14.26 | $14.14 (-0.84%) | $14.38 | $14.13 | 5.80 K | $6.87 M |
| 04/03/2025 | $14.46 | $14.30 (-1.11%) | $14.46 | $14.30 | 900 | $6.96 M |
| 04/02/2025 | $14.45 | $14.44 (-0.07%) | $14.50 | $14.44 | 900 | $7.12 M |
| 04/01/2025 | $14.11 | $14.40 (2.06%) | $14.44 | $14.11 | 3.23 K | $7.12 M |
| 03/31/2025 | $14.56 | $14.50 (-0.41%) | $14.56 | $14.41 | 1.00 K | $7.15 M |
| 03/28/2025 | $14.88 | $14.68 (-1.34%) | $14.88 | $14.68 | 2.10 K | $7.27 M |
| 03/27/2025 | $14.68 | $14.69 (0.07%) | $14.71 | $14.68 | 1.90 K | $7.21 M |
| 03/26/2025 | $14.84 | $14.71 (-0.88%) | $14.99 | $14.71 | 800 | $7.37 M |
| 03/25/2025 | $14.87 | $14.76 (-0.74%) | $14.87 | $14.76 | 770 | $7.37 M |
| 03/24/2025 | $14.84 | $14.84 (0%) | $14.84 | $14.81 | 1.70 K | $7.47 M |
| 03/21/2025 | $14.84 | $14.84 (0%) | $14.86 | $14.80 | 2.60 K | $7.40 M |
| 03/20/2025 | $14.87 | $14.89 (0.13%) | $14.89 | $14.87 | 533 | $7.46 M |
| 03/19/2025 | $14.98 | $14.81 (-1.13%) | $14.99 | $14.80 | 946 | $7.34 M |
| 03/18/2025 | $14.91 | $14.91 (0%) | $14.91 | $14.88 | 2.41 K | $7.66 M |
| 03/17/2025 | $15.01 | $14.91 (-0.67%) | $15.17 | $14.91 | 7.30 K | $7.66 M |
| 03/14/2025 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 0 | $7.60 M |
| 03/13/2025 | $15.47 | $15.28 (-1.23%) | $15.47 | $15.21 | 807 | $7.70 M |
| 03/12/2025 | $15.24 | $15.24 (0%) | $15.25 | $15.24 | 1.50 K | $7.45 M |
| 03/11/2025 | $15.30 | $15.44 (0.92%) | $15.50 | $15.07 | 3.30 K | $7.58 M |
| 03/10/2025 | $14.88 | $15.30 (2.82%) | $15.30 | $14.88 | 2.20 K | $7.74 M |
| 03/07/2025 | $14.76 | $14.79 (0.2%) | $14.79 | $14.76 | 300 | $7.96 M |
| 03/06/2025 | $14.99 | $15.13 (0.93%) | $15.13 | $14.95 | 549 | $7.71 M |
| 03/05/2025 | $15.05 | $15.00 (-0.33%) | $15.11 | $14.41 | 19.22 K | $7.61 M |
| 03/04/2025 | $15.00 | $15.05 (0.33%) | $15.18 | $15.00 | 2.30 K | $7.65 M |
| 03/03/2025 | $15.45 | $15.47 (0.13%) | $15.63 | $15.20 | 3.03 K | $7.61 M |
| 02/28/2025 | $15.44 | $15.55 (0.71%) | $15.68 | $15.26 | 5.60 K | $7.99 M |
| 02/27/2025 | $15.74 | $15.72 (-0.13%) | $15.74 | $15.63 | 2.63 K | $8.01 M |
| 02/26/2025 | $15.79 | $15.50 (-1.84%) | $15.79 | $15.50 | 900 | $8.11 M |
| 02/25/2025 | $15.75 | $15.66 (-0.57%) | $15.78 | $15.61 | 5.42 K | $8.08 M |
| 02/24/2025 | $15.50 | $15.67 (1.1%) | $15.85 | $15.50 | 5.84 K | $8.22 M |
| 02/21/2025 | $15.70 | $15.65 (-0.32%) | $15.78 | $15.40 | 4.90 K | $8.33 M |
| 02/20/2025 | $15.69 | $15.85 (1.02%) | $15.85 | $15.68 | 6.70 K | $8.45 M |
| 02/19/2025 | $15.55 | $15.59 (0.26%) | $15.60 | $15.55 | 4.80 K | $8.06 M |
| 02/18/2025 | $15.33 | $15.49 (1.04%) | $15.55 | $15.33 | 8.45 K | $8.11 M |
| 02/14/2025 | $15.49 | $15.37 (-0.77%) | $15.49 | $15.19 | 1.70 K | $8.14 M |
| 02/13/2025 | $15.04 | $15.52 (3.19%) | $15.54 | $15.04 | 3.90 K | $7.58 M |
| 02/12/2025 | $15.12 | $15.33 (1.39%) | $15.50 | $15.10 | 1.22 K | $7.22 M |
| 02/11/2025 | $15.10 | $15.15 (0.33%) | $15.15 | $15.10 | 4.30 K | $7.34 M |
| 02/10/2025 | $15.03 | $15.11 (0.53%) | $15.14 | $15.03 | 2.44 K | $7.87 M |
| 02/07/2025 | $15.13 | $15.12 (-0.07%) | $15.13 | $15.12 | 2.40 K | $8.33 M |
| 02/06/2025 | $14.91 | $15.15 (1.61%) | $15.20 | $14.90 | 3.01 K | $8.21 M |
| 02/05/2025 | $15.04 | $15.11 (0.47%) | $15.11 | $14.50 | 4.34 K | $8.33 M |
| 02/04/2025 | $14.93 | $15.10 (1.14%) | $15.10 | $14.93 | 1.60 K | $8.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
