5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
-4.84%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $15.00 | $14.75 (-1.67%) | $15.00 | $14.60 | 2.08 K | $6.54 B |
| 08/11/2025 | $14.75 | $14.82 (0.47%) | $14.93 | $14.70 | 4.52 K | $6.37 B |
| 08/08/2025 | $14.50 | $14.60 (0.69%) | $14.60 | $14.43 | 2.90 K | $6.63 B |
| 08/07/2025 | $14.05 | $14.37 (2.28%) | $14.37 | $14.05 | 6.00 K | $6.89 B |
| 08/06/2025 | $14.16 | $14.10 (-0.42%) | $14.16 | $14.10 | 4.01 K | $6.90 B |
| 08/05/2025 | $14.22 | $14.21 (-0.07%) | $14.38 | $14.21 | 5.64 K | $74.60 M |
| 08/04/2025 | $14.24 | $14.39 (1.05%) | $14.39 | $14.08 | 2.60 K | $77.97 M |
| 08/01/2025 | $14.35 | $14.23 (-0.84%) | $14.40 | $14.23 | 1.10 K | $75.25 M |
| 07/31/2025 | $14.39 | $14.39 (0%) | $14.60 | $14.35 | 7.14 K | $72.78 M |
| 07/30/2025 | $14.55 | $14.58 (0.21%) | $14.65 | $14.35 | 6.12 K | $76.41 M |
| 07/29/2025 | $14.48 | $14.54 (0.41%) | $14.54 | $14.42 | 1.52 K | $79.27 M |
| 07/28/2025 | $14.52 | $14.43 (-0.62%) | $14.52 | $14.40 | 5.40 K | $85.49 M |
| 07/25/2025 | $14.33 | $14.43 (0.7%) | $14.49 | $14.26 | 6.50 K | $91.20 M |
| 07/24/2025 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.33 | 1.60 K | $95.74 M |
| 07/23/2025 | $14.53 | $14.50 (-0.21%) | $14.53 | $14.25 | 3.20 K | $96.26 M |
| 07/22/2025 | $14.76 | $14.50 (-1.76%) | $14.80 | $14.50 | 2.24 K | $101.45 M |
| 07/21/2025 | $14.78 | $14.75 (-0.2%) | $14.99 | $14.75 | 1.70 K | $103.79 M |
| 07/18/2025 | $14.64 | $14.77 (0.89%) | $14.98 | $14.64 | 1.54 K | $96.00 M |
| 07/17/2025 | $14.70 | $14.68 (-0.14%) | $14.95 | $14.68 | 811 | $101.19 M |
| 07/16/2025 | $14.85 | $14.50 (-2.36%) | $14.85 | $14.25 | 5.91 K | $104.56 M |
| 07/15/2025 | $14.92 | $14.84 (-0.54%) | $15.00 | $14.60 | 11.02 K | $117.67 M |
| 07/14/2025 | $14.30 | $15.00 (4.9%) | $15.20 | $14.20 | 34.00 K | $176.44 M |
| 07/11/2025 | $14.09 | $14.09 (0%) | $14.09 | $14.09 | 1.00 K | $66.29 M |
| 07/10/2025 | $14.07 | $14.04 (-0.21%) | $14.11 | $14.04 | 1.71 K | $66.03 M |
| 07/09/2025 | $13.99 | $13.94 (-0.36%) | $13.99 | $13.94 | 1.41 K | $64.87 M |
| 07/08/2025 | $13.89 | $13.83 (-0.43%) | $13.89 | $13.83 | 800 | $62.01 M |
| 07/07/2025 | $13.84 | $13.89 (0.36%) | $13.89 | $13.84 | 1.03 K | $64.48 M |
| 07/03/2025 | $13.80 | $13.92 (0.87%) | $13.92 | $13.76 | 1.65 K | $62.01 M |
| 07/02/2025 | $13.76 | $13.77 (0.07%) | $13.77 | $13.76 | 1.21 K | $66.68 M |
| 07/01/2025 | $13.92 | $13.86 (-0.43%) | $13.93 | $13.82 | 2.00 K | $72.65 M |
| 06/30/2025 | $13.98 | $13.96 (-0.14%) | $14.08 | $13.88 | 2.30 K | $67.85 M |
| 06/27/2025 | $14.00 | $14.07 (0.5%) | $14.08 | $14.00 | 1.73 K | $63.44 M |
| 06/26/2025 | $13.91 | $13.99 (0.58%) | $13.99 | $13.91 | 702 | $58.64 M |
| 06/25/2025 | $14.00 | $13.97 (-0.21%) | $14.03 | $13.95 | 3.20 K | $56.82 M |
| 06/24/2025 | $14.05 | $14.00 (-0.36%) | $14.05 | $13.99 | 1.20 K | $57.21 M |
| 06/23/2025 | $14.04 | $13.93 (-0.78%) | $14.04 | $13.93 | 2.80 K | $59.03 M |
| 06/20/2025 | $13.95 | $13.93 (-0.14%) | $14.04 | $13.93 | 800 | $57.08 M |
| 06/18/2025 | $13.91 | $13.93 (0.14%) | $13.93 | $13.91 | 600 | $56.30 M |
| 06/17/2025 | $13.99 | $14.09 (0.71%) | $14.09 | $13.99 | 1.35 K | $58.90 M |
| 06/16/2025 | $13.95 | $13.90 (-0.36%) | $13.95 | $13.90 | 2.03 K | $58.12 M |
| 06/13/2025 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 351 | $58.77 M |
| 06/12/2025 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 400 | $59.29 M |
| 06/11/2025 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 2.21 K | $57.08 M |
| 06/10/2025 | $14.02 | $13.75 (-1.93%) | $14.02 | $13.75 | 2.21 K | $58.90 M |
| 06/09/2025 | $13.84 | $13.90 (0.43%) | $13.94 | $13.84 | 1.50 K | $62.27 M |
| 06/06/2025 | $14.05 | $13.84 (-1.49%) | $14.05 | $13.64 | 2.70 K | $66.81 M |
| 06/05/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 1.15 K | $67.98 M |
| 06/04/2025 | $14.03 | $14.05 (0.14%) | $14.09 | $14.01 | 4.94 K | $67.59 M |
| 06/03/2025 | $14.48 | $14.03 (-3.11%) | $14.48 | $14.03 | 2.12 K | $77.19 M |
| 06/02/2025 | $14.00 | $14.05 (0.36%) | $14.08 | $14.00 | 2.60 K | $76.93 M |
| 05/30/2025 | $14.03 | $14.02 (-0.07%) | $14.03 | $14.02 | 2.30 K | $76.54 M |
| 05/29/2025 | $14.45 | $14.15 (-2.08%) | $14.45 | $14.15 | 1.32 K | $76.41 M |
| 05/28/2025 | $13.78 | $14.00 (1.6%) | $14.10 | $13.78 | 3.80 K | $76.41 M |
| 05/27/2025 | $14.50 | $14.00 (-3.45%) | $14.50 | $13.60 | 13.52 K | $77.84 M |
| 05/23/2025 | $14.20 | $14.05 (-1.06%) | $14.25 | $14.05 | 2.00 K | $78.23 M |
| 05/22/2025 | $14.23 | $14.23 (0%) | $14.25 | $14.14 | 1.22 K | $76.67 M |
| 05/21/2025 | $14.24 | $14.02 (-1.54%) | $14.24 | $14.02 | 900 | $78.75 M |
| 05/20/2025 | $14.25 | $14.15 (-0.7%) | $14.25 | $14.14 | 5.00 K | $80.95 M |
| 05/19/2025 | $14.05 | $14.11 (0.43%) | $14.49 | $13.96 | 5.61 K | $81.08 M |
| 05/16/2025 | $13.91 | $13.97 (0.43%) | $13.97 | $13.90 | 2.20 K | $79.14 M |
| 05/15/2025 | $13.92 | $13.98 (0.43%) | $14.07 | $13.92 | 6.30 K | $77.84 M |
| 05/14/2025 | $14.03 | $13.98 (-0.36%) | $14.09 | $13.98 | 1.12 K | $8.04 M |
| 05/13/2025 | $14.09 | $14.14 (0.35%) | $14.20 | $14.02 | 3.20 K | $8.30 M |
| 05/12/2025 | $14.03 | $13.90 (-0.93%) | $14.03 | $13.90 | 3.72 K | $8.17 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.
