5 DAY PERFORMANCE
+138.98%
1 MONTH PERFORMANCE
+107.35%
3 MONTH PERFORMANCE
+17.99%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-15.32%
1 YEAR PERFORMANCE
-49.19%
Presidio Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.88 | $0.85 (-3.3%) | $0.89 | $0.82 | 8.07 K | $1.08 M |
| 10/08/2026 | $0.84 | $0.89 (6.07%) | $0.92 | $0.79 | 82.20 K | $1.17 M |
| 10/07/2026 | $0.91 | $0.84 (-7.23%) | $0.94 | $0.73 | 184.00 K | $1.11 M |
| 10/06/2026 | $1.12 | $0.94 (-16.06%) | $1.14 | $0.94 | 64.89 K | $1.24 M |
| 10/05/2026 | $1.24 | $1.13 (-8.87%) | $1.25 | $1.13 | 27.57 K | $1.49 M |
| 10/02/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.18 | 23.00 K | $1.55 M |
| 10/01/2026 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.19 | 24.51 K | $1.58 M |
| 09/30/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.23 | 33.15 K | $1.64 M |
| 09/29/2026 | $1.33 | $1.34 (0.75%) | $1.34 | $1.27 | 19.92 K | $1.76 M |
| 09/28/2026 | $1.46 | $1.34 (-8.22%) | $1.46 | $1.33 | 42.94 K | $1.76 M |
| 09/25/2026 | $1.33 | $1.50 (12.78%) | $1.54 | $1.33 | 106.68 K | $1.97 M |
| 09/24/2026 | $1.27 | $1.41 (11.02%) | $1.42 | $1.24 | 180.24 K | $1.86 M |
| 09/23/2026 | $1.32 | $1.37 (3.79%) | $1.43 | $1.14 | 3.46 M | $1.80 M |
| 09/22/2026 | $1.23 | $1.25 (1.63%) | $1.25 | $1.20 | 7.93 M | $1.64 M |
| 09/21/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.17 | 15.48 K | $1.58 M |
| 09/18/2026 | $1.30 | $1.26 (-3.08%) | $1.38 | $1.25 | 54.80 K | $1.66 M |
| 09/17/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 2.92 K | $1.71 M |
| 09/16/2026 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.28 | 11.60 K | $1.70 M |
| 09/15/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 7.90 K | $1.75 M |
| 09/14/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.31 | 3.40 K | $1.78 M |
| 09/11/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.30 | 6.81 K | $1.78 M |
| 09/10/2026 | $1.34 | $1.35 (0.75%) | $1.36 | $1.31 | 5.90 K | $1.78 M |
| 09/09/2026 | $1.35 | $1.36 (0.74%) | $1.36 | $1.33 | 8.85 K | $1.79 M |
| 09/08/2026 | $1.32 | $1.34 (1.52%) | $1.34 | $1.28 | 3.42 K | $1.76 M |
| 09/04/2026 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.19 | 84.20 K | $1.74 M |
| 09/03/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 64.78 K | $1.86 M |
| 09/02/2026 | $1.55 | $1.44 (-7.1%) | $1.56 | $1.40 | 60.54 K | $1.89 M |
| 09/01/2026 | $1.79 | $1.54 (-13.97%) | $1.79 | $1.52 | 220.73 K | $2.03 M |
| 08/31/2026 | $1.56 | $1.96 (25.64%) | $2.34 | $1.41 | 10.89 M | $2.58 M |
| 08/28/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.50 | 25.13 K | $1.99 M |
| 08/27/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.53 | 4.90 K | $2.01 M |
| 08/26/2026 | $1.45 | $1.51 (4.14%) | $1.51 | $1.43 | 3.24 K | $1.99 M |
| 08/25/2026 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.48 | 4.10 K | $1.95 M |
| 08/24/2026 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.43 | 6.70 K | $1.93 M |
| 08/21/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.52 | 6.21 K | $2.03 M |
| 08/20/2026 | $1.49 | $1.52 (2.01%) | $1.52 | $1.48 | 6.10 K | $2.00 M |
| 08/19/2026 | $1.44 | $1.46 (1.39%) | $1.46 | $1.40 | 4.11 K | $1.92 M |
| 08/18/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.39 | 3.71 K | $1.88 M |
| 08/17/2026 | $1.41 | $1.45 (2.84%) | $1.53 | $1.40 | 10.00 K | $1.91 M |
| 08/14/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.45 | 7.10 K | $1.95 M |
| 08/13/2026 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.44 | 7.56 K | $1.92 M |
| 08/12/2026 | $1.58 | $1.41 (-10.76%) | $1.58 | $1.38 | 18.04 K | $1.86 M |
| 08/11/2026 | $1.50 | $1.54 (2.67%) | $1.61 | $1.50 | 20.91 K | $2.03 M |
| 08/10/2026 | $1.90 | $1.53 (-19.47%) | $1.94 | $1.32 | 47.44 K | $2.01 M |
| 08/07/2026 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 2 | $3.01 M |
| 08/06/2026 | $2.22 | $2.29 (3.15%) | $2.29 | $2.19 | 3.11 K | $3.01 M |
| 08/05/2026 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.30 | 2.60 K | $3.02 M |
| 08/04/2026 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.23 | 2.93 K | $3.01 M |
| 08/03/2026 | $2.18 | $2.21 (1.38%) | $2.21 | $2.18 | 2.04 K | $2.90 M |
| 07/31/2026 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 971 | $2.85 M |
| 07/30/2026 | $2.15 | $2.17 (0.93%) | $2.25 | $2.15 | 11.25 K | $2.85 M |
| 07/29/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 888 | $3.02 M |
| 07/28/2026 | $2.21 | $2.30 (4.07%) | $2.30 | $2.19 | 3.43 K | $3.02 M |
| 07/27/2026 | $2.27 | $2.30 (1.32%) | $2.30 | $2.27 | 2.72 K | $3.02 M |
| 07/24/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 10 | $3.02 M |
| 07/23/2026 | $2.36 | $2.30 (-2.54%) | $2.40 | $2.29 | 2.60 K | $3.02 M |
| 07/22/2026 | $2.29 | $2.30 (0.44%) | $2.30 | $2.29 | 1.12 K | $3.02 M |
| 07/21/2026 | $2.30 | $2.30 (0%) | $2.35 | $2.29 | 3.10 K | $3.02 M |
| 07/20/2026 | $2.25 | $2.29 (1.78%) | $2.31 | $2.25 | 2.71 K | $3.01 M |
| 07/17/2026 | $2.30 | $2.32 (0.87%) | $2.32 | $2.29 | 1.82 K | $3.05 M |
| 07/16/2026 | $2.37 | $2.37 (0%) | $2.37 | $2.33 | 2.60 K | $3.11 M |
| 07/15/2026 | $2.34 | $2.34 (0%) | $2.37 | $2.34 | 1.40 K | $3.08 M |
| 07/14/2026 | $2.33 | $2.36 (1.29%) | $2.40 | $2.33 | 7.93 K | $3.10 M |
| 07/13/2026 | $2.27 | $2.43 (7.05%) | $2.44 | $2.27 | 7.23 K | $3.19 M |
| 07/10/2026 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.23 | 5.70 K | $2.98 M |
| 07/09/2026 | $2.38 | $2.39 (0.42%) | $2.41 | $2.34 | 5.28 K | $3.14 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.
