Presidio Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.28	2.57	2.28	2.57	2.57	-8.21%	4,130
Mar 17, 2026	2.89	2.89	2.47	2.80	2.80	2.19%	8,160
Mar 16, 2026	2.67	2.74	2.36	2.74	2.74	-1.79%	6,575
Mar 13, 2026	2.69	2.79	2.29	2.79	2.79	0.72%	10,194
Mar 12, 2026	2.78	2.86	2.74	2.77	2.77	1.47%	4,706
Mar 11, 2026	2.83	2.88	2.73	2.73	2.73	-	6,395
Mar 10, 2026	2.73	2.73	2.73	2.73	2.73	-1.09%	2,391
Mar 9, 2026	2.73	2.82	2.73	2.76	2.76	-2.82%	5,971
Mar 6, 2026	2.93	2.93	2.80	2.84	2.84	-0.35%	2,856
Mar 5, 2026	2.98	2.98	2.82	2.85	2.85	-6.25%	7,304
Mar 4, 2026	2.86	3.07	2.76	3.04	3.04	6.67%	7,831
Mar 3, 2026	2.81	2.91	2.81	2.85	2.85	1.42%	3,491
Mar 2, 2026	2.80	3.01	2.76	2.81	2.81	-3.77%	16,808
Feb 27, 2026	2.89	2.93	2.76	2.92	2.92	2.10%	3,547
Feb 26, 2026	2.84	2.92	2.84	2.86	2.86	-2.39%	1,332
Feb 25, 2026	2.84	2.93	2.80	2.93	2.93	3.17%	3,706
Feb 24, 2026	2.88	2.88	2.77	2.84	2.84	-4.05%	2,606
Feb 23, 2026	2.73	3.12	2.73	2.96	2.96	-	10,724
Feb 20, 2026	2.76	2.96	2.75	2.96	2.96	7.25%	7,472
Feb 19, 2026	2.81	2.81	2.76	2.76	2.76	-3.16%	9,071
Feb 18, 2026	2.87	2.92	2.76	2.85	2.85	-0.70%	26,687
Feb 17, 2026	2.82	3.05	2.82	2.87	2.87	-4.33%	10,112
Feb 13, 2026	3.00	3.00	2.92	3.00	3.00	-1.64%	3,587
Feb 12, 2026	2.90	3.08	2.64	3.05	3.05	3.74%	23,629
Feb 11, 2026	2.73	3.00	2.60	2.94	2.94	8.49%	21,708
Feb 10, 2026	2.43	2.74	2.33	2.71	2.71	11.07%	26,966
Feb 9, 2026	2.42	2.56	2.37	2.44	2.44	4.72%	4,656
Feb 6, 2026	2.23	2.37	2.22	2.33	2.33	6.88%	34,867
Feb 5, 2026	2.24	2.30	2.17	2.18	2.18	-2.68%	19,401
Feb 4, 2026	2.42	2.44	2.21	2.24	2.24	-8.57%	12,294
Feb 3, 2026	2.53	2.53	2.33	2.45	2.45	-5.04%	5,814
Feb 2, 2026	2.43	2.58	2.42	2.58	2.58	7.95%	10,892
Jan 30, 2026	2.39	2.50	2.31	2.39	2.39	-	17,685
Jan 29, 2026	2.59	2.76	2.36	2.39	2.39	-14.95%	35,200
Jan 28, 2026	2.85	2.90	2.66	2.81	2.81	-5.07%	28,564
Jan 27, 2026	3.00	3.00	2.84	2.96	2.96	-0.34%	16,361
Jan 26, 2026	3.41	3.41	2.85	2.97	2.97	-9.17%	56,649
Jan 23, 2026	3.17	3.31	3.16	3.27	3.27	-1.51%	39,848
Jan 22, 2026	3.29	3.33	3.16	3.32	3.32	-1.19%	4,269
Jan 21, 2026	3.21	3.42	3.14	3.36	3.36	4.67%	11,686
Jan 20, 2026	3.16	3.46	3.13	3.21	3.21	-0.77%	25,129
Jan 16, 2026	3.34	3.34	3.16	3.24	3.24	3.35%	8,353
Jan 15, 2026	3.54	3.59	3.11	3.13	3.13	-14.48%	37,741
Jan 14, 2026	3.71	3.71	3.39	3.66	3.66	-4.81%	15,570
Jan 13, 2026	3.76	3.87	3.46	3.85	3.85	0.13%	35,603
Jan 12, 2026	3.81	3.90	3.50	3.84	3.84	-2.78%	49,047
Jan 9, 2026	3.63	3.99	3.57	3.95	3.95	10.64%	91,787
Jan 8, 2026	3.61	3.62	3.53	3.57	3.57	-2.19%	40,055
Jan 7, 2026	3.55	3.69	3.53	3.65	3.65	-1.08%	12,836
Jan 6, 2026	3.62	3.69	3.30	3.69	3.69	3.07%	11,594