Presidio Property Trust I... (SQFT)

AI Score

Unlock

0.65

0.00 (0.15%)

At close: Apr 15, 2025, 3:39 PM

0.62

-4.40%

Pre-market: Apr 16, 2025, 07:00 AM EDT

Presidio Property Trust Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.64	0.64	0.65	0.65	0.63	0.63	0.63	0.63	-3.08%	19,078
Apr 14, 2025	0.64	0.64	0.65	0.65	0.63	0.63	0.65	0.65	3.17%	17,936
Apr 11, 2025	0.64	0.64	0.65	0.65	0.61	0.61	0.63	0.63	-1.56%	9,218
Apr 10, 2025	0.61	0.61	0.65	0.65	0.60	0.60	0.64	0.64	12.28%	63,413
Apr 9, 2025	0.58	0.58	0.61	0.61	0.56	0.56	0.57	0.57	-3.39%	334,713
Apr 8, 2025	0.58	0.58	0.60	0.60	0.53	0.53	0.59	0.59	11.32%	39,033
Apr 7, 2025	0.55	0.55	0.55	0.55	0.53	0.53	0.53	0.53	-3.64%	38,733
Apr 4, 2025	0.52	0.52	0.57	0.57	0.52	0.52	0.55	0.55	-1.79%	13,300
Apr 3, 2025	0.58	0.58	0.58	0.58	0.55	0.55	0.56	0.56	-1.75%	21,322
Apr 2, 2025	0.57	0.57	0.57	0.57	0.57	0.57	0.57	0.57	0.00%	7,800
Apr 1, 2025	0.54	0.54	0.59	0.59	0.54	0.54	0.57	0.57	0.00%	38,013
Mar 31, 2025	0.59	0.59	0.60	0.60	0.57	0.57	0.57	0.57	-1.72%	59,340
Mar 28, 2025	0.58	0.58	0.60	0.60	0.58	0.58	0.58	0.58	0.00%	12,711
Mar 27, 2025	0.60	0.60	0.60	0.60	0.57	0.57	0.58	0.58	-1.69%	27,500
Mar 26, 2025	0.59	0.59	0.60	0.60	0.59	0.59	0.59	0.59	0.00%	9,400
Mar 25, 2025	0.60	0.60	0.61	0.61	0.59	0.59	0.59	0.59	-1.67%	5,800
Mar 24, 2025	0.60	0.60	0.61	0.61	0.59	0.59	0.60	0.60	0.00%	3,200
Mar 21, 2025	0.60	0.59	0.61	0.61	0.60	0.59	0.60	0.59	0.00%	26,100
Mar 20, 2025	0.59	0.59	0.60	0.60	0.59	0.59	0.60	0.60	1.69%	7,200
Mar 19, 2025	0.59	0.59	0.60	0.60	0.59	0.59	0.59	0.59	-4.84%	32,213
Mar 18, 2025	0.59	0.59	0.65	0.65	0.59	0.59	0.62	0.62	0.00%	3,200
Mar 17, 2025	0.59	0.59	0.65	0.65	0.59	0.59	0.62	0.62	1.64%	42,203
Mar 14, 2025	0.60	0.60	0.62	0.63	0.60	0.60	0.61	0.61	-1.61%	16,700
Mar 13, 2025	0.60	0.60	0.62	0.62	0.60	0.60	0.62	0.62	3.33%	922
Mar 12, 2025	0.60	0.60	0.60	0.60	0.59	0.59	0.60	0.60	-1.64%	9,200
Mar 11, 2025	0.60	0.60	0.64	0.64	0.60	0.60	0.61	0.61	-1.61%	12,300
Mar 10, 2025	0.63	0.63	0.64	0.64	0.62	0.62	0.62	0.62	-3.13%	20,772
Mar 7, 2025	0.65	0.65	0.65	0.65	0.62	0.62	0.64	0.64	3.23%	10,800
Mar 6, 2025	0.61	0.61	0.64	0.64	0.61	0.61	0.62	0.62	1.64%	27,008
Mar 5, 2025	0.59	0.59	0.62	0.62	0.59	0.59	0.61	0.61	-1.61%	17,211
Mar 4, 2025	0.62	0.62	0.62	0.62	0.59	0.59	0.62	0.61	1.64%	31,634
Mar 3, 2025	0.64	0.64	0.64	0.64	0.61	0.61	0.61	0.61	-4.69%	9,900
Feb 28, 2025	0.64	0.64	0.65	0.65	0.64	0.64	0.64	0.64	0.00%	10,865
Feb 27, 2025	0.65	0.65	0.65	0.65	0.64	0.64	0.64	0.64	-1.54%	10,925
Feb 26, 2025	0.68	0.68	0.68	0.68	0.65	0.65	0.65	0.65	0.00%	13,612
Feb 25, 2025	0.67	0.67	0.67	0.67	0.65	0.65	0.65	0.65	-1.52%	17,257
Feb 24, 2025	0.67	0.67	0.68	0.68	0.65	0.65	0.66	0.66	-1.49%	13,600
Feb 21, 2025	0.70	0.70	0.70	0.70	0.66	0.66	0.67	0.67	-1.47%	13,027
Feb 20, 2025	0.73	0.73	0.73	0.73	0.64	0.64	0.68	0.68	4.62%	70,455
Feb 19, 2025	0.65	0.65	0.65	0.65	0.62	0.62	0.65	0.65	0.00%	16,300
Feb 18, 2025	0.67	0.67	0.67	0.67	0.65	0.65	0.65	0.65	-1.52%	19,912
Feb 14, 2025	0.61	0.61	0.68	0.68	0.61	0.61	0.66	0.66	8.20%	12,509
Feb 13, 2025	0.55	0.55	0.62	0.62	0.54	0.54	0.61	0.61	5.17%	78,001
Feb 12, 2025	0.62	0.62	0.62	0.62	0.58	0.58	0.58	0.58	-1.69%	28,106
Feb 11, 2025	0.63	0.63	0.63	0.63	0.54	0.54	0.59	0.59	-6.35%	34,300
Feb 10, 2025	0.67	0.67	0.67	0.67	0.63	0.63	0.63	0.63	-5.97%	14,900
Feb 7, 2025	0.61	0.61	0.67	0.67	0.61	0.61	0.67	0.67	1.52%	13,300
Feb 6, 2025	0.68	0.68	0.68	0.68	0.64	0.64	0.66	0.66	-1.49%	19,505
Feb 5, 2025	0.64	0.64	0.68	0.68	0.64	0.64	0.67	0.67	1.52%	17,119
Feb 4, 2025	0.67	0.67	0.72	0.72	0.64	0.64	0.66	0.67	-2.94%	40,195