5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-18.75%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.24 | $15.24 (0%) | $15.25 | $15.24 | 1,482 | $7.48 M |
| 03/11/2025 | $15.30 | $15.44 (0.92%) | $15.50 | $15.07 | 3,300 | $7.61 M |
| 03/10/2025 | $14.88 | $15.30 (2.82%) | $15.30 | $14.88 | 2,200 | $7.77 M |
| 03/07/2025 | $14.76 | $14.79 (0.2%) | $14.79 | $14.76 | 300 | $7.99 M |
| 03/06/2025 | $14.99 | $15.13 (0.93%) | $15.13 | $14.95 | 549 | $7.74 M |
| 03/05/2025 | $15.05 | $15.00 (-0.33%) | $15.11 | $14.41 | 19,215 | $7.64 M |
| 03/04/2025 | $15.00 | $15.05 (0.33%) | $15.18 | $15.00 | 2,300 | $7.67 M |
| 03/03/2025 | $15.45 | $15.47 (0.13%) | $15.63 | $15.20 | 3,026 | $7.64 M |
| 02/28/2025 | $15.44 | $15.55 (0.71%) | $15.68 | $15.26 | 5,600 | $8.02 M |
| 02/27/2025 | $15.74 | $15.72 (-0.13%) | $15.74 | $15.63 | 2,627 | $8.04 M |
| 02/26/2025 | $15.79 | $15.50 (-1.84%) | $15.79 | $15.50 | 900 | $8.14 M |
| 02/25/2025 | $15.75 | $15.66 (-0.57%) | $15.78 | $15.61 | 5,419 | $8.11 M |
| 02/24/2025 | $15.50 | $15.67 (1.1%) | $15.85 | $15.50 | 5,843 | $8.25 M |
| 02/21/2025 | $15.70 | $15.65 (-0.32%) | $15.78 | $15.40 | 4,900 | $8.36 M |
| 02/20/2025 | $15.69 | $15.85 (1.02%) | $15.85 | $15.68 | 6,702 | $8.48 M |
| 02/19/2025 | $15.55 | $15.59 (0.26%) | $15.60 | $15.55 | 4,800 | $8.08 M |
| 02/18/2025 | $15.33 | $15.49 (1.04%) | $15.55 | $15.33 | 8,447 | $8.13 M |
| 02/14/2025 | $15.49 | $15.37 (-0.77%) | $15.49 | $15.19 | 1,700 | $8.17 M |
| 02/13/2025 | $15.04 | $15.52 (3.19%) | $15.54 | $15.04 | 3,900 | $7.61 M |
| 02/12/2025 | $15.12 | $15.33 (1.39%) | $15.50 | $15.10 | 1,224 | $7.25 M |
| 02/11/2025 | $15.10 | $15.15 (0.33%) | $15.15 | $15.10 | 4,300 | $7.36 M |
| 02/10/2025 | $15.03 | $15.11 (0.53%) | $15.14 | $15.03 | 2,444 | $7.90 M |
| 02/07/2025 | $15.13 | $15.12 (-0.07%) | $15.13 | $15.12 | 2,400 | $8.36 M |
| 02/06/2025 | $14.91 | $15.15 (1.61%) | $15.20 | $14.90 | 3,011 | $8.24 M |
| 02/05/2025 | $15.04 | $15.11 (0.47%) | $15.11 | $14.50 | 4,340 | $8.36 M |
| 02/04/2025 | $14.93 | $15.10 (1.14%) | $15.10 | $14.93 | 1,600 | $8.30 M |
| 02/03/2025 | $14.75 | $15.03 (1.9%) | $15.07 | $14.75 | 4,030 | $8.48 M |
| 01/31/2025 | $14.85 | $14.75 (-0.67%) | $14.97 | $14.75 | 1,700 | $8.36 M |
| 01/30/2025 | $15.23 | $15.07 (-1.05%) | $15.23 | $15.07 | 4,000 | $8.61 M |
| 01/29/2025 | $15.20 | $15.24 (0.26%) | $15.58 | $14.64 | 2,900 | $8.37 M |
| 01/28/2025 | $15.00 | $15.18 (1.2%) | $15.26 | $14.89 | 7,140 | $8.43 M |
| 01/27/2025 | $15.08 | $15.13 (0.33%) | $15.24 | $15.08 | 3,312 | $8.61 M |
| 01/24/2025 | $15.22 | $14.91 (-2.04%) | $15.23 | $14.91 | 4,209 | $8.86 M |
| 01/23/2025 | $14.97 | $15.26 (1.94%) | $15.86 | $14.87 | 19,900 | $8.87 M |
| 01/22/2025 | $14.98 | $14.92 (-0.4%) | $14.98 | $14.60 | 3,435 | $8.75 M |
| 01/21/2025 | $14.49 | $14.82 (2.28%) | $14.98 | $14.25 | 20,011 | $8.98 M |
| 01/17/2025 | $14.44 | $14.14 (-2.08%) | $14.50 | $14.01 | 721 | $9.00 M |
| 01/16/2025 | $14.43 | $14.43 (0%) | $14.43 | $14.42 | 900 | $8.85 M |
| 01/15/2025 | $14.35 | $14.37 (0.14%) | $14.50 | $14.24 | 4,600 | $9.11 M |
| 01/14/2025 | $14.24 | $14.44 (1.4%) | $14.50 | $14.03 | 5,000 | $9.04 M |
| 01/13/2025 | $14.30 | $14.25 (-0.35%) | $14.30 | $13.83 | 1,207 | $8.38 M |
| 01/10/2025 | $14.19 | $14.00 (-1.34%) | $14.20 | $14.00 | 800 | $9.36 M |
| 01/08/2025 | $14.10 | $14.15 (0.35%) | $14.15 | $14.10 | 728 | $9.60 M |
| 01/07/2025 | $14.19 | $14.27 (0.56%) | $14.27 | $14.08 | 5,100 | $8.36 M |
| 01/06/2025 | $14.03 | $14.30 (1.92%) | $14.32 | $14.03 | 7,144 | $10.02 M |
| 01/03/2025 | $14.12 | $14.40 (1.98%) | $14.43 | $14.11 | 3,543 | $9.75 M |
| 01/02/2025 | $14.21 | $14.12 (-0.63%) | $14.43 | $14.12 | 3,900 | $9.92 M |
| 12/31/2024 | $14.15 | $14.21 (0.42%) | $14.30 | $14.02 | 3,838 | $9.98 M |
| 12/30/2024 | $14.29 | $14.31 (0.14%) | $14.43 | $14.22 | 3,633 | $9.92 M |
| 12/27/2024 | $13.85 | $14.20 (2.53%) | $14.28 | $13.70 | 6,200 | $10.04 M |
| 12/26/2024 | $13.84 | $13.99 (1.08%) | $13.99 | $13.84 | 7,422 | $9.86 M |
| 12/24/2024 | $13.90 | $13.94 (0.29%) | $13.94 | $13.90 | 1,200 | $9.86 M |
| 12/23/2024 | $13.99 | $13.91 (-0.57%) | $13.99 | $13.91 | 2,318 | $9.86 M |
| 12/20/2024 | $13.96 | $13.94 (-0.14%) | $13.97 | $13.93 | 8,442 | $10.61 M |
| 12/19/2024 | $13.60 | $13.78 (1.32%) | $13.79 | $13.60 | 1,033 | $9.73 M |
| 12/18/2024 | $13.85 | $13.97 (0.87%) | $13.97 | $13.85 | 2,243 | $9.73 M |
| 12/17/2024 | $13.74 | $13.91 (1.24%) | $13.97 | $13.59 | 1,112 | $9.88 M |
| 12/16/2024 | $13.94 | $13.93 (-0.07%) | $13.94 | $13.65 | 10,902 | $10.87 M |
| 12/13/2024 | $13.99 | $14.00 (0.07%) | $14.00 | $13.97 | 1,100 | $10.43 M |
| 12/12/2024 | $13.88 | $13.91 (0.22%) | $13.96 | $13.88 | 1,547 | $9.73 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.
