5 DAY PERFORMANCE
-21.67%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-39.48%
YEAR-TO-DATE PERFORMANCE
-15.32%
1 YEAR PERFORMANCE
-55.94%
Presidio Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.08 | $2.93 (-4.87%) | $3.12 | $2.93 | 20.41 K | $3.85 M |
| 05/12/2026 | $3.12 | $3.07 (-1.6%) | $3.12 | $3.07 | 5.40 K | $4.03 M |
| 05/11/2026 | $3.59 | $3.11 (-13.37%) | $3.62 | $3.08 | 212.99 K | $4.09 M |
| 05/08/2026 | $3.49 | $3.60 (3.15%) | $3.60 | $3.49 | 3.80 K | $4.73 M |
| 05/07/2026 | $3.49 | $3.52 (0.86%) | $3.60 | $3.45 | 7.30 K | $4.62 M |
| 05/06/2026 | $3.36 | $3.45 (2.68%) | $3.83 | $3.27 | 193.82 K | $4.53 M |
| 05/05/2026 | $3.49 | $3.64 (4.3%) | $3.79 | $3.35 | 11.12 K | $4.78 M |
| 05/04/2026 | $3.45 | $3.59 (4.06%) | $3.66 | $3.39 | 29.86 K | $4.72 M |
| 05/01/2026 | $3.38 | $3.45 (2.07%) | $3.54 | $3.25 | 15.40 K | $4.53 M |
| 04/30/2026 | $3.43 | $3.61 (5.25%) | $3.80 | $3.43 | 11.03 K | $4.74 M |
| 04/29/2026 | $3.49 | $3.70 (6.02%) | $3.71 | $3.39 | 16.90 K | $4.86 M |
| 04/28/2026 | $3.50 | $3.54 (1.14%) | $3.54 | $3.29 | 14.31 K | $4.65 M |
| 04/27/2026 | $3.43 | $3.45 (0.58%) | $3.63 | $3.25 | 26.90 K | $4.53 M |
| 04/24/2026 | $3.44 | $3.45 (0.29%) | $3.52 | $3.35 | 12.80 K | $4.53 M |
| 04/23/2026 | $3.48 | $3.46 (-0.57%) | $3.48 | $3.27 | 12.30 K | $4.55 M |
| 04/22/2026 | $3.48 | $3.48 (0%) | $3.58 | $3.33 | 22.00 K | $4.57 M |
| 04/21/2026 | $3.25 | $3.49 (7.38%) | $3.56 | $3.21 | 30.60 K | $4.59 M |
| 04/20/2026 | $3.25 | $3.35 (3.08%) | $3.60 | $3.21 | 64.10 K | $4.40 M |
| 04/17/2026 | $3.28 | $3.29 (0.3%) | $3.48 | $3.28 | 42.76 K | $4.32 M |
| 04/16/2026 | $3.51 | $3.25 (-7.41%) | $3.91 | $3.25 | 124.91 K | $4.27 M |
| 04/15/2026 | $3.31 | $3.89 (17.52%) | $3.94 | $3.16 | 143.04 K | $5.11 M |
| 04/14/2026 | $2.92 | $3.41 (16.78%) | $3.46 | $2.85 | 310.50 K | $4.48 M |
| 04/13/2026 | $3.63 | $3.30 (-9.09%) | $3.99 | $3.20 | 708.54 K | $4.34 M |
| 04/10/2026 | $4.11 | $3.89 (-5.35%) | $4.35 | $3.38 | 48.86 M | $5.11 M |
| 04/09/2026 | $2.41 | $2.82 (17.01%) | $2.82 | $2.41 | 14.20 K | $3.71 M |
| 04/08/2026 | $2.47 | $2.47 (0%) | $2.53 | $2.39 | 1.21 K | $3.25 M |
| 04/07/2026 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 614 | $3.25 M |
| 04/06/2026 | $2.36 | $2.31 (-2.12%) | $2.44 | $2.31 | 4.10 K | $3.03 M |
| 04/02/2026 | $2.31 | $2.43 (5.19%) | $2.43 | $2.30 | 1.41 K | $3.19 M |
| 04/01/2026 | $2.33 | $2.44 (4.72%) | $2.44 | $2.31 | 3.42 K | $3.21 M |
| 03/31/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.30 | 5.60 K | $3.05 M |
| 03/30/2026 | $2.47 | $2.46 (-0.4%) | $2.57 | $2.24 | 14.00 K | $3.23 M |
| 03/27/2026 | $2.35 | $2.24 (-4.68%) | $2.40 | $2.17 | 18.97 K | $2.94 M |
| 03/26/2026 | $2.56 | $2.52 (-1.56%) | $2.57 | $2.52 | 4.81 K | $3.31 M |
| 03/25/2026 | $2.18 | $2.54 (16.51%) | $2.54 | $2.10 | 17.05 K | $3.34 M |
| 03/24/2026 | $2.26 | $2.21 (-2.21%) | $2.28 | $2.16 | 3.73 K | $2.69 M |
| 03/23/2026 | $2.32 | $2.34 (0.86%) | $2.34 | $2.26 | 3.00 K | $2.85 M |
| 03/20/2026 | $2.33 | $2.40 (3%) | $2.40 | $2.26 | 7.30 K | $2.92 M |
| 03/19/2026 | $2.35 | $2.48 (5.53%) | $2.48 | $2.31 | 2.84 K | $3.02 M |
| 03/18/2026 | $2.28 | $2.57 (12.72%) | $2.57 | $2.28 | 4.20 K | $3.12 M |
| 03/17/2026 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.47 | 8.20 K | $3.40 M |
| 03/16/2026 | $2.67 | $2.74 (2.62%) | $2.74 | $2.36 | 6.73 K | $3.33 M |
| 03/13/2026 | $2.69 | $2.79 (3.72%) | $2.79 | $2.29 | 10.20 K | $3.39 M |
| 03/12/2026 | $2.78 | $2.77 (-0.36%) | $2.86 | $2.74 | 4.95 K | $3.37 M |
| 03/11/2026 | $2.83 | $2.73 (-3.53%) | $2.88 | $2.73 | 6.40 K | $3.32 M |
| 03/10/2026 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 2.40 K | $3.32 M |
| 03/09/2026 | $2.73 | $2.76 (1.1%) | $2.82 | $2.73 | 6.06 K | $3.36 M |
| 03/06/2026 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.80 | 2.90 K | $3.45 M |
| 03/05/2026 | $2.98 | $2.85 (-4.36%) | $2.98 | $2.82 | 7.30 K | $3.47 M |
| 03/04/2026 | $2.86 | $3.04 (6.29%) | $3.07 | $2.76 | 7.84 K | $3.70 M |
| 03/03/2026 | $2.81 | $2.85 (1.42%) | $2.91 | $2.81 | 3.50 K | $3.47 M |
| 03/02/2026 | $2.80 | $2.81 (0.36%) | $3.01 | $2.76 | 16.81 K | $3.42 M |
| 02/27/2026 | $2.89 | $2.92 (1.04%) | $2.93 | $2.76 | 3.55 K | $3.55 M |
| 02/26/2026 | $2.84 | $2.86 (0.7%) | $2.92 | $2.84 | 1.33 K | $3.48 M |
| 02/25/2026 | $2.84 | $2.93 (3.17%) | $2.93 | $2.80 | 3.73 K | $3.56 M |
| 02/24/2026 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.77 | 2.61 K | $3.45 M |
| 02/23/2026 | $2.73 | $2.96 (8.42%) | $3.12 | $2.73 | 10.72 K | $3.60 M |
| 02/20/2026 | $2.76 | $2.96 (7.25%) | $2.96 | $2.75 | 7.50 K | $3.60 M |
| 02/19/2026 | $2.81 | $2.76 (-1.78%) | $2.81 | $2.76 | 9.38 K | $3.36 M |
| 02/18/2026 | $2.87 | $2.85 (-0.7%) | $2.92 | $2.76 | 26.70 K | $3.47 M |
| 02/17/2026 | $2.82 | $2.87 (1.77%) | $3.05 | $2.82 | 10.11 K | $3.49 M |
| 02/13/2026 | $3.00 | $3.00 (0%) | $3.00 | $2.92 | 3.60 K | $3.65 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.
