Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.6010
+0.0160 (2.74%)
Mar 31, 2025, 12:14 PM EDT - Market open
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.29% | 10,925 |
| Feb 26, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 0.37% | 12,614 |
| Feb 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.66% | 17,257 |
| Feb 24, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.33% | 13,589 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -1.40% | 13,027 |
| Feb 20, 2025 | 0.73 | 0.73 | 0.64 | 0.68 | 0.68 | 4.86% | 70,455 |
| Feb 19, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -0.61% | 16,274 |
| Feb 18, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.46% | 19,912 |
| Feb 14, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 7.38% | 12,328 |
| Feb 13, 2025 | 0.55 | 0.62 | 0.54 | 0.61 | 0.61 | 4.99% | 78,001 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -1.54% | 28,106 |
| Feb 11, 2025 | 0.63 | 0.63 | 0.54 | 0.59 | 0.59 | -6.84% | 34,269 |
| Feb 10, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.46% | 14,891 |
| Feb 7, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 1.39% | 13,283 |
| Feb 6, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -1.37% | 19,505 |
| Feb 5, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 0.75% | 17,119 |
| Feb 4, 2025 | 0.67 | 0.72 | 0.64 | 0.67 | 0.67 | -2.19% | 40,117 |
| Feb 3, 2025 | 0.67 | 0.70 | 0.64 | 0.68 | 0.68 | 1.48% | 16,471 |
| Jan 31, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 15,535 |
| Jan 30, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 2.80% | 54,150 |
| Jan 29, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -0.64% | 13,094 |
| Jan 28, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | -2.08% | 12,870 |
| Jan 27, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.84% | 21,060 |
| Jan 24, 2025 | 0.72 | 0.74 | 0.65 | 0.71 | 0.71 | -0.13% | 29,895 |
| Jan 23, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 16,708 |
| Jan 22, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -2.64% | 16,227 |
| Jan 21, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | 0.72 | -0.14% | 38,603 |
| Jan 17, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | 1.59% | 30,881 |
| Jan 16, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.78% | 17,390 |