5 DAY PERFORMANCE
+48.31%
1 MONTH PERFORMANCE
+17.49%
3 MONTH PERFORMANCE
+17.01%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
-28.63%
1 YEAR PERFORMANCE
-15.41%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.17 | $4.19 (0.48%) | $4.21 | $4.10 | 5.73 K | $5.09 M |
| 12/04/2025 | $3.90 | $3.96 (1.54%) | $4.18 | $3.90 | 7.50 K | $4.82 M |
| 12/03/2025 | $3.85 | $3.96 (2.86%) | $4.06 | $3.75 | 14.50 K | $4.82 M |
| 12/02/2025 | $3.80 | $3.85 (1.32%) | $4.07 | $3.80 | 12.92 K | $4.68 M |
| 12/01/2025 | $4.40 | $3.83 (-12.95%) | $4.40 | $3.81 | 8.00 K | $4.66 M |
| 11/28/2025 | $4.13 | $4.28 (3.63%) | $4.28 | $4.13 | 3.80 K | $5.20 M |
| 11/26/2025 | $3.99 | $4.10 (2.76%) | $4.20 | $3.99 | 5.90 K | $4.99 M |
| 11/25/2025 | $4.16 | $4.01 (-3.61%) | $4.16 | $4.01 | 9.80 K | $4.88 M |
| 11/24/2025 | $4.29 | $4.16 (-3.03%) | $4.33 | $3.96 | 25.62 K | $5.06 M |
| 11/21/2025 | $4.25 | $4.35 (2.35%) | $4.44 | $4.21 | 10.71 K | $5.29 M |
| 11/20/2025 | $4.77 | $4.38 (-8.18%) | $4.77 | $4.38 | 6.60 K | $5.33 M |
| 11/19/2025 | $4.38 | $4.80 (9.59%) | $4.84 | $4.38 | 13.20 K | $5.84 M |
| 11/18/2025 | $4.63 | $4.64 (0.22%) | $4.81 | $4.41 | 28.34 K | $5.64 M |
| 11/17/2025 | $4.81 | $4.64 (-3.53%) | $4.81 | $4.53 | 15.45 K | $5.64 M |
| 11/14/2025 | $4.61 | $4.72 (2.39%) | $4.75 | $4.41 | 17.55 K | $5.74 M |
| 11/13/2025 | $4.93 | $4.66 (-5.48%) | $4.99 | $4.64 | 15.20 K | $5.67 M |
| 11/12/2025 | $5.16 | $5.09 (-1.36%) | $5.18 | $5.00 | 9.90 K | $6.19 M |
| 11/11/2025 | $5.08 | $4.97 (-2.17%) | $5.41 | $4.93 | 11.81 K | $6.04 M |
| 11/10/2025 | $4.96 | $5.10 (2.82%) | $5.44 | $4.70 | 22.45 K | $6.20 M |
| 11/07/2025 | $5.40 | $4.86 (-10%) | $5.44 | $4.70 | 37.90 K | $5.54 M |
| 11/06/2025 | $6.03 | $5.60 (-7.13%) | $6.03 | $5.40 | 50.13 K | $6.38 M |
| 11/05/2025 | $6.01 | $5.95 (-1%) | $6.40 | $5.64 | 69.03 K | $6.78 M |
| 11/04/2025 | $6.09 | $5.84 (-4.11%) | $6.18 | $5.52 | 52.71 K | $6.65 M |
| 11/03/2025 | $6.13 | $6.06 (-1.14%) | $6.35 | $6.06 | 25.84 K | $6.90 M |
| 10/31/2025 | $6.12 | $6.24 (1.96%) | $6.30 | $6.03 | 13.60 K | $7.11 M |
| 10/30/2025 | $6.12 | $6.21 (1.47%) | $6.23 | $6.00 | 37.50 K | $7.08 M |
| 10/29/2025 | $6.10 | $6.16 (0.98%) | $6.20 | $6.00 | 19.87 K | $7.02 M |
| 10/28/2025 | $6.00 | $6.09 (1.5%) | $6.17 | $6.00 | 7.37 K | $6.94 M |
| 10/27/2025 | $5.85 | $6.02 (2.91%) | $6.10 | $5.68 | 18.63 K | $6.86 M |
| 10/24/2025 | $5.72 | $5.98 (4.55%) | $6.06 | $5.72 | 24.80 K | $6.81 M |
| 10/23/2025 | $5.65 | $5.70 (0.88%) | $5.77 | $5.49 | 11.89 K | $6.49 M |
| 10/22/2025 | $5.84 | $5.61 (-3.94%) | $5.86 | $5.60 | 19.34 K | $6.39 M |
| 10/21/2025 | $5.86 | $5.93 (1.19%) | $6.34 | $5.70 | 33.91 K | $6.76 M |
| 10/20/2025 | $5.53 | $5.85 (5.79%) | $5.90 | $5.41 | 34.62 K | $6.67 M |
| 10/17/2025 | $5.84 | $5.65 (-3.25%) | $5.84 | $5.50 | 31.85 K | $6.44 M |
| 10/16/2025 | $5.83 | $5.86 (0.51%) | $5.92 | $5.76 | 17.81 K | $6.68 M |
| 10/15/2025 | $5.91 | $5.91 (0%) | $6.27 | $5.84 | 34.03 K | $6.73 M |
| 10/14/2025 | $5.81 | $6.07 (4.48%) | $6.20 | $5.69 | 45.00 K | $6.92 M |
| 10/13/2025 | $5.72 | $5.71 (-0.17%) | $5.94 | $5.46 | 42.17 K | $6.51 M |
| 10/10/2025 | $5.63 | $5.65 (0.36%) | $5.90 | $5.56 | 30.50 K | $6.44 M |
| 10/09/2025 | $5.58 | $5.55 (-0.54%) | $5.88 | $5.40 | 33.40 K | $6.32 M |
| 10/08/2025 | $5.20 | $5.60 (7.69%) | $5.78 | $5.20 | 253.31 K | $6.38 M |
| 10/07/2025 | $5.89 | $5.81 (-1.36%) | $5.97 | $5.41 | 99.94 K | $6.62 M |
| 10/06/2025 | $6.01 | $5.97 (-0.67%) | $6.26 | $5.60 | 35.68 K | $6.80 M |
| 10/03/2025 | $5.72 | $5.71 (-0.17%) | $5.92 | $5.70 | 19.32 K | $6.51 M |
| 10/02/2025 | $5.52 | $5.60 (1.45%) | $5.87 | $5.36 | 49.53 K | $6.38 M |
| 10/01/2025 | $5.50 | $5.52 (0.36%) | $5.63 | $5.33 | 28.78 K | $6.29 M |
| 09/30/2025 | $5.82 | $5.33 (-8.42%) | $5.82 | $5.28 | 12.14 K | $6.07 M |
| 09/29/2025 | $5.95 | $5.61 (-5.71%) | $5.95 | $5.61 | 29.80 K | $6.39 M |
| 09/26/2025 | $6.49 | $5.99 (-7.7%) | $6.49 | $5.99 | 17.81 K | $6.83 M |
| 09/25/2025 | $6.30 | $6.02 (-4.44%) | $6.79 | $6.02 | 50.44 K | $6.86 M |
| 09/24/2025 | $6.25 | $6.20 (-0.8%) | $6.60 | $6.16 | 35.61 K | $7.06 M |
| 09/23/2025 | $6.22 | $6.40 (2.89%) | $6.68 | $5.92 | 69.40 K | $7.29 M |
| 09/22/2025 | $6.00 | $6.07 (1.17%) | $6.55 | $5.79 | 121.39 K | $6.92 M |
| 09/19/2025 | $7.03 | $6.60 (-6.12%) | $7.46 | $6.60 | 110.64 K | $7.52 M |
| 09/18/2025 | $7.45 | $7.28 (-2.28%) | $7.88 | $7.25 | 295.40 K | $8.30 M |
| 09/17/2025 | $8.43 | $8.88 (5.34%) | $10.47 | $7.12 | 18.45 M | $10.12 M |
| 09/16/2025 | $5.72 | $6.07 (6.12%) | $6.29 | $5.36 | 25.84 K | $6.92 M |
| 09/15/2025 | $5.41 | $5.61 (3.7%) | $5.80 | $5.40 | 22.50 K | $6.39 M |
| 09/12/2025 | $5.60 | $5.55 (-0.89%) | $5.60 | $5.01 | 12.57 K | $6.32 M |
| 09/11/2025 | $5.21 | $5.38 (3.26%) | $5.80 | $5.11 | 17.47 K | $6.13 M |
| 09/10/2025 | $5.00 | $5.05 (1%) | $5.15 | $5.00 | 4.93 K | $5.75 M |
| 09/09/2025 | $4.98 | $5.02 (0.8%) | $5.10 | $4.84 | 13.30 K | $5.72 M |
| 09/08/2025 | $5.02 | $4.99 (-0.6%) | $5.02 | $4.80 | 5.00 K | $5.69 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.
