5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-7.41%
6 MONTH PERFORMANCE
-22.88%
YEAR-TO-DATE PERFORMANCE
-14.04%
1 YEAR PERFORMANCE
-9.09%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.04 | $0.03 (-12.97%) | $0.04 | $0.03 | 3.10 K | |
| 12/08/2025 | $0.03 | $0.03 (-5.69%) | $0.03 | $0.03 | 45.43 K | $4.83 M |
| 12/05/2025 | $0.03 | $0.03 (-11.21%) | $0.03 | $0.03 | 5.27 K | $5.09 M |
| 12/04/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 25.10 K | $4.82 M |
| 12/03/2025 | $0.03 | $0.03 (-11.76%) | $0.04 | $0.03 | 77.24 K | $4.82 M |
| 12/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 8.85 K | $4.68 M |
| 12/01/2025 | $0.04 | $0.04 (-4.49%) | $0.04 | $0.03 | 23.87 K | $4.66 M |
| 11/28/2025 | $0.03 | $0.04 (12.43%) | $0.04 | $0.03 | 5.42 K | $5.20 M |
| 11/26/2025 | $0.03 | $0.04 (24.75%) | $0.04 | $0.03 | 13.64 K | $4.99 M |
| 11/25/2025 | $0.03 | $0.03 (0.66%) | $0.03 | $0.03 | 1.60 K | $4.88 M |
| 11/24/2025 | $0.03 | $0.04 (31.67%) | $0.04 | $0.03 | 31.08 K | $5.06 M |
| 11/21/2025 | $0.03 | $0.03 (-3.22%) | $0.04 | $0.03 | 57.81 K | $5.29 M |
| 11/20/2025 | $0.03 | $0.03 (0.65%) | $0.03 | $0.03 | 2.02 K | $5.33 M |
| 11/19/2025 | $0.04 | $0.03 (-13.17%) | $0.04 | $0.03 | 7.24 K | $5.84 M |
| 11/18/2025 | $0.03 | $0.04 (16.67%) | $0.04 | $0.03 | 8.63 K | $5.64 M |
| 11/17/2025 | $0.03 | $0.03 (1.35%) | $0.03 | $0.03 | 8.26 K | $5.64 M |
| 11/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 51 | $5.74 M |
| 11/13/2025 | $0.03 | $0.03 (-11.24%) | $0.03 | $0.03 | 2.51 K | $5.67 M |
| 11/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 422 | $6.19 M |
| 11/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.85 K | $6.04 M |
| 11/10/2025 | $0.03 | $0.03 (0.67%) | $0.03 | $0.03 | 1.85 K | $6.20 M |
| 11/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3 | $5.54 M |
| 11/05/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 34 | $6.78 M |
| 11/04/2025 | $0.03 | $0.03 (14.83%) | $0.03 | $0.03 | 16.88 K | $6.65 M |
| 11/03/2025 | $0.03 | $0.03 (14%) | $0.03 | $0.03 | 1.86 K | $6.90 M |
| 10/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.81 K | $7.11 M |
| 10/30/2025 | $0.03 | $0.03 (13.79%) | $0.04 | $0.03 | 3.11 K | $7.08 M |
| 10/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.20 K | $7.02 M |
| 10/28/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 7.97 K | $6.94 M |
| 10/27/2025 | $0.03 | $0.03 (-1.69%) | $0.04 | $0.03 | 10.03 K | $6.86 M |
| 10/24/2025 | $0.03 | $0.04 (23.36%) | $0.04 | $0.03 | 2.73 K | $6.81 M |
| 10/23/2025 | $0.03 | $0.03 (8.33%) | $0.03 | $0.03 | 5.38 K | $6.49 M |
| 10/22/2025 | $0.03 | $0.03 (-22.32%) | $0.04 | $0.03 | 72.39 K | $6.39 M |
| 10/21/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 10 | $6.76 M |
| 10/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 11.35 K | $6.67 M |
| 10/16/2025 | $0.03 | $0.03 (-8.05%) | $0.05 | $0.03 | 34.87 K | $6.68 M |
| 10/15/2025 | $0.03 | $0.03 (-4.06%) | $0.04 | $0.03 | 28.82 K | $6.73 M |
| 10/14/2025 | $0.03 | $0.03 (0.31%) | $0.04 | $0.03 | 2.61 K | $6.92 M |
| 10/13/2025 | $0.04 | $0.04 (9.14%) | $0.04 | $0.03 | 14.91 K | $6.51 M |
| 10/10/2025 | $0.03 | $0.03 (-0.34%) | $0.03 | $0.03 | 9.31 K | $6.44 M |
| 10/09/2025 | $0.03 | $0.04 (13.58%) | $0.04 | $0.03 | 1.29 K | $6.32 M |
| 10/08/2025 | $0.03 | $0.03 (-5%) | $0.03 | $0.03 | 6.32 K | $6.38 M |
| 10/07/2025 | $0.03 | $0.03 (0.31%) | $0.03 | $0.03 | 3.51 K | $6.62 M |
| 10/06/2025 | $0.03 | $0.03 (0.62%) | $0.03 | $0.03 | 1.60 K | $6.80 M |
| 10/03/2025 | $0.03 | $0.03 (0.31%) | $0.03 | $0.03 | 542 | $6.51 M |
| 10/02/2025 | $0.03 | $0.03 (-6.32%) | $0.03 | $0.03 | 62.78 K | $6.38 M |
| 10/01/2025 | $0.03 | $0.04 (15.12%) | $0.04 | $0.03 | 481 | $6.29 M |
| 09/30/2025 | $0.04 | $0.04 (-10.74%) | $0.04 | $0.03 | 21.69 K | $6.07 M |
| 09/29/2025 | $0.04 | $0.04 (-6.5%) | $0.04 | $0.03 | 31.00 K | $6.39 M |
| 09/26/2025 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 19.36 K | $6.83 M |
| 09/25/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 22.41 K | $6.86 M |
| 09/24/2025 | $0.04 | $0.04 (8.55%) | $0.04 | $0.03 | 8.08 K | $7.06 M |
| 09/23/2025 | $0.03 | $0.04 (28.24%) | $0.04 | $0.03 | 14.98 K | $7.29 M |
| 09/22/2025 | $0.03 | $0.03 (5.26%) | $0.03 | $0.03 | 1.56 K | $6.92 M |
| 09/19/2025 | $0.04 | $0.04 (11.2%) | $0.04 | $0.04 | 5.91 K | $7.52 M |
| 09/18/2025 | $0.04 | $0.04 (-2.44%) | $0.05 | $0.03 | 13.70 K | $8.30 M |
| 09/17/2025 | $0.05 | $0.04 (-18.94%) | $0.06 | $0.04 | 240.03 K | $10.12 M |
| 09/16/2025 | $0.03 | $0.05 (39.32%) | $0.05 | $0.03 | 6.74 K | $6.92 M |
| 09/15/2025 | $0.03 | $0.05 (50.91%) | $0.05 | $0.03 | 63.53 K | $6.39 M |
| 09/12/2025 | $0.03 | $0.03 (-1.2%) | $0.04 | $0.03 | 3.05 K | $6.32 M |
| 09/11/2025 | $0.03 | $0.04 (10.57%) | $0.04 | $0.03 | 24.46 K | $6.13 M |
| 09/10/2025 | $0.03 | $0.03 (2.17%) | $0.03 | $0.03 | 7.40 K | $5.75 M |
| 09/09/2025 | $0.03 | $0.03 (0.31%) | $0.03 | $0.03 | 9.72 K | $5.72 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.
