Presidio Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.33	2.34	2.33	2.30	-	-	253
Jul 23, 2026	2.36	2.40	2.29	2.30	2.30	-	2,585
Jul 22, 2026	2.29	2.30	2.29	2.30	2.30	-	1,107
Jul 21, 2026	2.30	2.35	2.29	2.30	2.30	0.44%	3,063
Jul 20, 2026	2.25	2.31	2.25	2.29	2.29	-1.29%	2,709
Jul 17, 2026	2.30	2.32	2.29	2.32	2.32	-2.11%	1,602
Jul 16, 2026	2.37	2.37	2.33	2.37	2.37	1.28%	2,599
Jul 15, 2026	2.34	2.37	2.34	2.34	2.34	-0.85%	1,369
Jul 14, 2026	2.33	2.40	2.33	2.36	2.36	-2.88%	5,925
Jul 13, 2026	2.27	2.44	2.27	2.43	2.43	7.05%	7,227
Jul 10, 2026	2.37	2.37	2.23	2.27	2.27	-5.02%	5,665
Jul 9, 2026	2.38	2.41	2.34	2.39	2.39	1.30%	5,227
Jul 8, 2026	2.51	2.51	2.32	2.36	2.36	-7.84%	4,769
Jul 7, 2026	2.48	2.56	2.48	2.56	2.56	0.20%	5,294
Jul 6, 2026	2.53	2.56	2.53	2.56	2.56	-0.78%	3,616
Jul 2, 2026	2.64	2.64	2.42	2.58	2.58	2.18%	9,497
Jul 1, 2026	2.65	2.65	2.52	2.52	2.52	0.20%	5,040
Jun 30, 2026	2.39	2.52	2.39	2.52	2.52	4.36%	4,779
Jun 29, 2026	2.50	2.50	2.37	2.41	2.41	-2.82%	3,023
Jun 26, 2026	2.53	2.54	2.43	2.48	2.48	-2.75%	4,543
Jun 25, 2026	2.54	2.62	2.53	2.55	2.55	-5.56%	4,785
Jun 24, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	3,565
Jun 23, 2026	2.67	2.79	2.66	2.68	2.68	2.68%	9,238
Jun 22, 2026	2.60	2.73	2.60	2.61	2.61	-2.61%	9,140
Jun 18, 2026	2.63	2.79	2.63	2.68	2.68	0.37%	13,882
Jun 17, 2026	2.85	2.85	2.63	2.67	2.67	1.14%	13,832
Jun 16, 2026	2.56	2.78	2.56	2.64	2.64	-	6,125
Jun 15, 2026	2.19	2.64	2.19	2.64	2.64	8.20%	12,908
Jun 12, 2026	2.39	2.63	2.39	2.44	2.44	-1.01%	7,888
Jun 11, 2026	2.70	2.70	2.46	2.47	2.47	-6.27%	5,332
Jun 10, 2026	2.25	2.74	2.25	2.63	2.63	18.47%	46,243
Jun 9, 2026	2.22	2.28	2.22	2.22	2.22	0.23%	7,066
Jun 8, 2026	2.31	2.31	2.16	2.22	2.22	-1.99%	14,167
Jun 5, 2026	2.31	2.39	2.26	2.26	2.26	-3.00%	8,840
Jun 4, 2026	2.53	2.67	2.33	2.33	2.33	-4.12%	13,395
Jun 3, 2026	2.62	2.62	2.43	2.43	2.43	-7.60%	13,844
Jun 2, 2026	2.70	2.89	2.61	2.63	2.63	0.77%	12,391
Jun 1, 2026	2.78	2.82	2.61	2.61	2.61	-6.12%	13,601
May 29, 2026	2.78	3.14	2.78	2.78	2.78	-1.07%	13,985
May 28, 2026	2.81	3.04	2.74	2.81	2.81	-6.33%	15,700
May 27, 2026	3.05	3.07	2.86	3.00	3.00	-5.06%	7,718
May 26, 2026	3.15	3.25	2.96	3.16	3.16	-4.24%	10,757
May 22, 2026	3.23	3.33	3.11	3.30	3.30	1.85%	7,588
May 21, 2026	3.13	3.26	2.79	3.24	3.24	7.64%	13,205
May 20, 2026	2.95	3.24	2.89	3.01	3.01	4.15%	6,101
May 19, 2026	2.92	3.14	2.88	2.89	2.89	0.35%	5,569
May 18, 2026	2.85	2.89	2.79	2.88	2.88	1.59%	7,471
May 15, 2026	3.05	3.05	2.70	2.84	2.84	-6.13%	16,724
May 14, 2026	3.01	3.12	2.73	3.02	3.02	3.07%	17,074
May 13, 2026	3.08	3.12	2.92	2.93	2.93	-4.56%	20,546