Presidio Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.66	0.66	0.64	0.66	0.66	6.13%	8,120
May 8, 2025	0.66	0.66	0.62	0.62	0.62	4.38%	2,365
May 7, 2025	0.62	0.65	0.59	0.59	0.59	-5.71%	19,620
May 6, 2025	0.63	0.65	0.61	0.63	0.63	-2.33%	49,227
May 5, 2025	0.67	0.67	0.63	0.65	0.65	-1.53%	24,756
May 2, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	5,136
May 1, 2025	0.66	0.66	0.65	0.65	0.65	1.57%	6,633
Apr 30, 2025	0.65	0.66	0.64	0.64	0.64	-2.29%	26,464
Apr 29, 2025	0.64	0.67	0.64	0.66	0.66	2.26%	17,634
Apr 28, 2025	0.65	0.65	0.63	0.64	0.64	0.03%	70,136
Apr 25, 2025	0.65	0.65	0.63	0.64	0.64	1.28%	4,621
Apr 24, 2025	0.64	0.64	0.63	0.63	0.63	-1.22%	10,174
Apr 23, 2025	0.65	0.68	0.64	0.64	0.64	-1.52%	33,837
Apr 22, 2025	0.63	0.65	0.63	0.65	0.65	-0.02%	9,846
Apr 21, 2025	0.66	0.66	0.62	0.65	0.65	1.37%	13,763
Apr 17, 2025	0.65	0.66	0.64	0.64	0.64	0.96%	6,771
Apr 16, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	8,815
Apr 15, 2025	0.64	0.65	0.63	0.63	0.63	-2.91%	19,153
Apr 14, 2025	0.64	0.65	0.63	0.65	0.65	2.30%	17,936
Apr 11, 2025	0.64	0.65	0.61	0.63	0.63	-0.64%	9,218
Apr 10, 2025	0.61	0.65	0.60	0.64	0.64	12.02%	63,413
Apr 9, 2025	0.58	0.61	0.56	0.57	0.57	-3.55%	334,713
Apr 8, 2025	0.58	0.60	0.53	0.59	0.59	10.74%	39,033
Apr 7, 2025	0.55	0.55	0.53	0.53	0.53	-3.49%	38,733
Apr 4, 2025	0.52	0.57	0.52	0.55	0.55	-1.25%	13,296
Apr 3, 2025	0.58	0.58	0.55	0.56	0.56	-2.27%	21,322
Apr 2, 2025	0.57	0.58	0.57	0.57	0.57	0.09%	7,800
Apr 1, 2025	0.54	0.59	0.54	0.57	0.57	-0.43%	38,013
Mar 31, 2025	0.59	0.60	0.58	0.58	0.58	-1.71%	59,340
Mar 28, 2025	0.58	0.60	0.58	0.59	0.59	0.84%	12,711
Mar 27, 2025	0.60	0.60	0.57	0.58	0.58	-2.19%	27,477
Mar 26, 2025	0.59	0.60	0.59	0.59	0.59	0.02%	9,361
Mar 25, 2025	0.60	0.61	0.59	0.59	0.59	-1.33%	5,764
Mar 24, 2025	0.60	0.61	0.59	0.60	0.60	1.01%	3,196
Mar 21, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	26,082
Mar 20, 2025	0.59	0.60	0.59	0.60	0.60	1.68%	7,191
Mar 19, 2025	0.59	0.60	0.59	0.59	0.59	-4.25%	32,213
Mar 18, 2025	0.59	0.65	0.59	0.62	0.62	-0.03%	3,180
Mar 17, 2025	0.59	0.65	0.59	0.62	0.62	0.90%	42,203
Mar 14, 2025	0.60	0.63	0.60	0.61	0.61	-1.34%	16,663
Mar 13, 2025	0.60	0.62	0.60	0.62	0.62	3.29%	922
Mar 12, 2025	0.60	0.60	0.59	0.60	0.60	-1.70%	9,157
Mar 11, 2025	0.60	0.64	0.60	0.61	0.61	-2.09%	12,250
Mar 10, 2025	0.63	0.64	0.62	0.62	0.62	-2.66%	20,733
Mar 7, 2025	0.65	0.65	0.62	0.64	0.64	3.21%	10,800
Mar 6, 2025	0.61	0.64	0.61	0.62	0.62	1.32%	27,008
Mar 5, 2025	0.59	0.62	0.59	0.61	0.61	-0.49%	17,211
Mar 4, 2025	0.62	0.62	0.59	0.62	0.62	0.49%	31,634
Mar 3, 2025	0.64	0.64	0.61	0.61	0.61	-4.82%	9,883
Feb 28, 2025	0.64	0.65	0.64	0.64	0.64	-0.17%	10,794