Presidio Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.56	0.56	0.48	0.50	0.50	-5.02%	91,462
Nov 19, 2024	0.59	0.60	0.52	0.53	0.53	-8.20%	63,593
Nov 18, 2024	0.61	0.62	0.56	0.57	0.57	-7.40%	88,368
Nov 15, 2024	0.69	0.70	0.61	0.62	0.62	-5.10%	65,105
Nov 14, 2024	0.68	0.68	0.64	0.65	0.65	-4.48%	25,999
Nov 13, 2024	0.72	0.73	0.66	0.68	0.68	-3.79%	87,472
Nov 12, 2024	0.69	0.72	0.69	0.71	0.71	1.43%	35,087
Nov 11, 2024	0.69	0.73	0.69	0.70	0.70	-2.78%	66,016
Nov 8, 2024	0.68	0.73	0.68	0.72	0.72	1.84%	32,528
Nov 7, 2024	0.68	0.74	0.68	0.71	0.71	1.00%	53,494
Nov 6, 2024	0.74	0.74	0.69	0.70	0.70	-2.78%	24,090
Nov 5, 2024	0.71	0.73	0.68	0.72	0.72	5.57%	52,717
Nov 4, 2024	0.68	0.70	0.66	0.68	0.68	-0.90%	22,523
Nov 1, 2024	0.68	0.70	0.67	0.69	0.69	-1.13%	34,641
Oct 31, 2024	0.69	0.71	0.68	0.70	0.70	2.22%	5,841
Oct 30, 2024	0.70	0.72	0.67	0.68	0.68	-2.73%	41,490
Oct 29, 2024	0.68	0.72	0.68	0.70	0.70	0.01%	33,045
Oct 28, 2024	0.67	0.72	0.67	0.70	0.70	2.94%	73,966
Oct 25, 2024	0.70	0.71	0.68	0.68	0.68	-	74,376
Oct 24, 2024	0.68	0.69	0.66	0.68	0.68	-0.35%	4,659
Oct 23, 2024	0.68	0.72	0.66	0.68	0.68	1.85%	13,717
Oct 22, 2024	0.69	0.70	0.67	0.67	0.67	-1.47%	12,795
Oct 21, 2024	0.72	0.72	0.68	0.68	0.68	-2.86%	16,868
Oct 18, 2024	0.66	0.72	0.66	0.70	0.70	-0.71%	22,310
Oct 17, 2024	0.70	0.71	0.63	0.71	0.71	3.68%	55,924
Oct 16, 2024	0.68	0.69	0.61	0.68	0.68	8.80%	96,279
Oct 15, 2024	0.69	0.69	0.61	0.63	0.63	-6.02%	48,130
Oct 14, 2024	0.70	0.73	0.66	0.67	0.67	-5.00%	52,712
Oct 11, 2024	0.71	0.72	0.66	0.70	0.70	-1.41%	34,265
Oct 10, 2024	0.71	0.71	0.66	0.71	0.71	-0.29%	15,513
Oct 9, 2024	0.67	0.72	0.66	0.71	0.71	7.89%	33,047
Oct 8, 2024	0.65	0.68	0.65	0.66	0.66	-0.26%	4,421
Oct 7, 2024	0.68	0.72	0.66	0.66	0.66	-5.47%	31,483
Oct 4, 2024	0.67	0.71	0.65	0.70	0.70	-	17,209
Oct 3, 2024	0.65	0.71	0.65	0.70	0.70	7.54%	29,359
Oct 2, 2024	0.65	0.72	0.65	0.65	0.65	-2.92%	8,767
Oct 1, 2024	0.72	0.72	0.67	0.67	0.67	-6.62%	15,060
Sep 30, 2024	0.69	0.72	0.66	0.72	0.72	3.16%	13,325
Sep 27, 2024	0.67	0.70	0.65	0.70	0.70	3.17%	8,966
Sep 26, 2024	0.66	0.70	0.65	0.67	0.67	0.01%	24,965
Sep 25, 2024	0.69	0.75	0.66	0.67	0.67	-7.18%	31,821
Sep 24, 2024	0.69	0.73	0.69	0.73	0.73	1.38%	17,517
Sep 23, 2024	0.69	0.72	0.65	0.72	0.72	5.41%	9,813
Sep 20, 2024	0.67	0.74	0.64	0.68	0.68	-3.86%	34,562
Sep 19, 2024	0.77	0.78	0.68	0.71	0.71	-4.55%	33,011
Sep 18, 2024	0.75	0.75	0.70	0.74	0.74	5.86%	18,921
Sep 17, 2024	0.72	0.75	0.70	0.70	0.70	-2.79%	27,937
Sep 16, 2024	0.72	0.73	0.70	0.72	0.72	4.30%	15,009
Sep 13, 2024	0.65	0.72	0.65	0.69	0.69	3.04%	18,945
Sep 12, 2024	0.61	0.71	0.61	0.67	0.67	4.48%	27,431
Sep 11, 2024	0.70	0.70	0.63	0.64	0.64	-6.24%	18,879
Sep 10, 2024	0.63	0.70	0.62	0.68	0.68	-0.19%	28,904
Sep 9, 2024	0.69	0.71	0.65	0.69	0.69	3.21%	8,570
Sep 6, 2024	0.70	0.71	0.63	0.66	0.66	0.87%	18,464
Sep 5, 2024	0.69	0.70	0.63	0.66	0.66	-3.52%	20,225
Sep 4, 2024	0.62	0.68	0.61	0.68	0.68	7.45%	10,932
Sep 3, 2024	0.65	0.66	0.62	0.64	0.64	-3.07%	19,326
Aug 30, 2024	0.68	0.68	0.65	0.66	0.66	-0.74%	11,246
Aug 29, 2024	0.70	0.70	0.65	0.66	0.66	-2.94%	36,424
Aug 28, 2024	0.71	0.71	0.66	0.68	0.68	-2.86%	15,080
Aug 27, 2024	0.73	0.77	0.60	0.70	0.70	1.23%	35,106
Aug 26, 2024	0.71	0.75	0.67	0.69	0.69	-1.93%	43,622
Aug 23, 2024	0.65	0.71	0.62	0.71	0.71	8.71%	27,398
Aug 22, 2024	0.61	0.67	0.60	0.65	0.65	6.89%	32,428
Aug 21, 2024	0.54	0.64	0.54	0.61	0.61	10.33%	55,655
Aug 20, 2024	0.67	0.68	0.55	0.55	0.55	-17.79%	153,805
Aug 19, 2024	0.61	0.67	0.60	0.67	0.67	11.31%	35,049
Aug 16, 2024	0.60	0.65	0.60	0.60	0.60	-0.17%	43,463
Aug 15, 2024	0.63	0.66	0.56	0.60	0.60	-4.44%	45,907
Aug 14, 2024	0.66	0.68	0.62	0.63	0.63	-3.08%	17,224
Aug 13, 2024	0.65	0.67	0.63	0.65	0.65	4.84%	48,627
Aug 12, 2024	0.67	0.68	0.62	0.62	0.62	-4.62%	56,196
Aug 9, 2024	0.67	0.70	0.65	0.65	0.65	-3.13%	35,107
Aug 8, 2024	0.67	0.72	0.66	0.67	0.67	-4.14%	6,108
Aug 7, 2024	0.73	0.73	0.66	0.70	0.70	0.50%	5,506
Aug 6, 2024	0.75	0.75	0.66	0.70	0.70	5.12%	51,598
Aug 5, 2024	0.72	0.72	0.65	0.66	0.66	-5.34%	25,625
Aug 2, 2024	0.70	0.74	0.70	0.70	0.70	-3.71%	14,745
Aug 1, 2024	0.75	0.75	0.70	0.73	0.73	-0.41%	23,132
Jul 31, 2024	0.72	0.75	0.72	0.73	0.73	1.25%	14,194
Jul 30, 2024	0.76	0.77	0.71	0.72	0.72	-5.14%	20,685
Jul 29, 2024	0.75	0.77	0.74	0.76	0.76	0.01%	19,114
Jul 26, 2024	0.76	0.77	0.72	0.76	0.76	3.91%	17,444
Jul 25, 2024	0.70	0.76	0.70	0.73	0.73	-1.16%	20,106
Jul 24, 2024	0.76	0.77	0.74	0.74	0.74	-2.68%	19,434
Jul 23, 2024	0.75	0.77	0.74	0.76	0.76	-0.99%	8,890
Jul 22, 2024	0.71	0.77	0.71	0.77	0.77	6.67%	26,512
Jul 19, 2024	0.75	0.80	0.72	0.72	0.72	0.17%	17,862
Jul 18, 2024	0.76	0.77	0.72	0.72	0.72	-5.08%	7,911
Jul 17, 2024	0.72	0.76	0.70	0.76	0.76	5.17%	13,054
Jul 16, 2024	0.70	0.74	0.70	0.72	0.72	-4.45%	53,962
Jul 15, 2024	0.72	0.77	0.66	0.75	0.75	5.10%	65,225
Jul 12, 2024	0.65	0.74	0.65	0.72	0.72	11.86%	44,775
Jul 11, 2024	0.64	0.68	0.64	0.64	0.64	0.85%	70,957
Jul 10, 2024	0.64	0.64	0.64	0.64	0.64	2.93%	15,626
Jul 9, 2024	0.61	0.64	0.61	0.62	0.62	-1.34%	26,208
Jul 8, 2024	0.63	0.64	0.61	0.63	0.63	-0.65%	28,051
Jul 5, 2024	0.66	0.67	0.61	0.63	0.63	-8.96%	59,950
Jul 3, 2024	0.65	0.70	0.63	0.69	0.69	3.28%	21,178
Jul 2, 2024	0.66	0.70	0.66	0.67	0.67	-	12,497