5 DAY PERFORMANCE
-35.81%
1 MONTH PERFORMANCE
-37.71%
3 MONTH PERFORMANCE
-51.32%
6 MONTH PERFORMANCE
-51.00%
YEAR-TO-DATE PERFORMANCE
-55.86%
1 YEAR PERFORMANCE
-72.00%
Presidio Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.46 | $1.47 (0.68%) | $1.48 | $1.46 | 5.00 K | |
| 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 |
| 07/08/2026 | $2.51 | $2.36 (-5.98%) | $2.51 | $2.32 | 4.80 K | $3.10 M |
| 07/07/2026 | $2.48 | $2.56 (3.23%) | $2.56 | $2.48 | 5.30 K | $3.36 M |
| 07/06/2026 | $2.53 | $2.56 (1.19%) | $2.56 | $2.53 | 3.83 K | $3.36 M |
| 07/02/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.42 | 9.50 K | $3.39 M |
| 07/01/2026 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.52 | 5.05 K | $3.31 M |
| 06/30/2026 | $2.39 | $2.52 (5.44%) | $2.52 | $2.39 | 4.80 K | $3.31 M |
| 06/29/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.37 | 3.02 K | $3.17 M |
| 06/26/2026 | $2.53 | $2.48 (-1.98%) | $2.54 | $2.43 | 4.54 K | $3.26 M |
| 06/25/2026 | $2.54 | $2.55 (0.39%) | $2.62 | $2.53 | 4.80 K | $3.35 M |
| 06/24/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 3.60 K | $3.55 M |
| 06/23/2026 | $2.67 | $2.68 (0.37%) | $2.79 | $2.66 | 9.40 K | $3.52 M |
| 06/22/2026 | $2.60 | $2.61 (0.38%) | $2.73 | $2.60 | 9.14 K | $3.43 M |
| 06/18/2026 | $2.63 | $2.68 (1.9%) | $2.79 | $2.63 | 13.90 K | $3.52 M |
| 06/17/2026 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.63 | 13.83 K | $3.51 M |
| 06/16/2026 | $2.56 | $2.64 (3.13%) | $2.78 | $2.56 | 6.13 K | $3.47 M |
| 06/15/2026 | $2.19 | $2.64 (20.55%) | $2.64 | $2.19 | 12.91 K | $3.47 M |
| 06/12/2026 | $2.39 | $2.44 (2.09%) | $2.63 | $2.39 | 7.90 K | $3.21 M |
| 06/11/2026 | $2.70 | $2.47 (-8.52%) | $2.70 | $2.46 | 5.33 K | $3.25 M |
| 06/10/2026 | $2.25 | $2.63 (16.89%) | $2.74 | $2.25 | 46.24 K | $3.46 M |
| 06/09/2026 | $2.22 | $2.22 (0%) | $2.28 | $2.22 | 7.10 K | $2.92 M |
| 06/08/2026 | $2.31 | $2.22 (-3.9%) | $2.31 | $2.16 | 14.17 K | $2.92 M |
| 06/05/2026 | $2.31 | $2.26 (-2.16%) | $2.39 | $2.26 | 8.84 K | $2.97 M |
| 06/04/2026 | $2.53 | $2.33 (-7.91%) | $2.67 | $2.33 | 13.40 K | $3.06 M |
| 06/03/2026 | $2.62 | $2.43 (-7.25%) | $2.62 | $2.43 | 13.84 K | $3.19 M |
| 06/02/2026 | $2.70 | $2.63 (-2.59%) | $2.89 | $2.61 | 12.40 K | $3.46 M |
| 06/01/2026 | $2.78 | $2.61 (-6.12%) | $2.82 | $2.61 | 13.60 K | $3.43 M |
| 05/29/2026 | $2.78 | $2.78 (0%) | $3.14 | $2.78 | 14.00 K | $3.65 M |
| 05/28/2026 | $2.81 | $2.81 (0%) | $3.04 | $2.74 | 15.70 K | $3.69 M |
| 05/27/2026 | $3.05 | $3.00 (-1.64%) | $3.07 | $2.86 | 7.72 K | $3.94 M |
| 05/26/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $2.96 | 10.76 K | $4.15 M |
| 05/22/2026 | $3.23 | $3.30 (2.17%) | $3.33 | $3.11 | 7.60 K | $4.34 M |
| 05/21/2026 | $3.13 | $3.24 (3.51%) | $3.26 | $2.79 | 13.21 K | $4.26 M |
| 05/20/2026 | $2.95 | $3.01 (2.03%) | $3.24 | $2.89 | 6.29 K | $3.96 M |
| 05/19/2026 | $2.92 | $2.89 (-1.03%) | $3.14 | $2.88 | 5.60 K | $3.80 M |
| 05/18/2026 | $2.85 | $2.88 (1.05%) | $2.89 | $2.79 | 7.50 K | $3.78 M |
| 05/15/2026 | $3.05 | $2.84 (-6.89%) | $3.05 | $2.70 | 16.72 K | $3.73 M |
| 05/14/2026 | $3.01 | $3.02 (0.33%) | $3.12 | $2.73 | 17.10 K | $3.97 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.
