Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
5.11
+0.02 (0.39%)
At close: Jul 11, 2025, 4:00 PM
5.80
+0.69 (13.50%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.88 | 5.30 | 4.86 | 5.11 | 5.11 | 0.39% | 8,946 |
| Jul 10, 2025 | 4.96 | 5.30 | 4.82 | 5.09 | 5.09 | 1.80% | 6,128 |
| Jul 9, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 4.60% | 1,024 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -3.82% | 1,484 |
| Jul 7, 2025 | 4.76 | 4.97 | 4.68 | 4.97 | 4.97 | 3.97% | 1,753 |
| Jul 3, 2025 | 4.88 | 4.97 | 4.60 | 4.78 | 4.78 | -7.00% | 5,317 |
| Jul 2, 2025 | 5.20 | 5.25 | 4.55 | 5.14 | 5.14 | -8.21% | 8,974 |
| Jul 1, 2025 | 5.15 | 5.77 | 5.00 | 5.60 | 5.60 | 7.07% | 42,958 |
| Jun 30, 2025 | 4.65 | 5.23 | 4.64 | 5.23 | 5.23 | 6.95% | 125,284 |
| Jun 27, 2025 | 4.29 | 4.90 | 4.29 | 4.89 | 4.89 | 8.28% | 4,233 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.31 | 4.52 | 4.52 | 3.11% | 14,256 |
| Jun 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | 369 |
| Jun 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.03% | 453 |
| Jun 23, 2025 | 4.20 | 4.57 | 4.19 | 4.55 | 4.55 | 3.36% | 7,660 |
| Jun 20, 2025 | 4.30 | 4.45 | 4.30 | 4.40 | 4.40 | 1.38% | 6,243 |
| Jun 18, 2025 | 4.28 | 4.35 | 4.22 | 4.34 | 4.34 | -4.41% | 2,337 |
| Jun 17, 2025 | 4.45 | 4.55 | 4.34 | 4.54 | 4.54 | 1.34% | 2,273 |
| Jun 16, 2025 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -0.99% | 2,681 |
| Jun 13, 2025 | 4.59 | 4.63 | 4.49 | 4.53 | 4.53 | -0.98% | 4,247 |
| Jun 12, 2025 | 4.63 | 4.76 | 4.45 | 4.57 | 4.57 | 3.86% | 4,498 |
| Jun 11, 2025 | 4.54 | 4.61 | 4.39 | 4.40 | 4.40 | -3.19% | 6,608 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.31% | 5,325 |
| Jun 9, 2025 | 4.97 | 4.98 | 4.71 | 4.80 | 4.80 | -6.76% | 12,079 |
| Jun 6, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.76% | 1,155 |
| Jun 5, 2025 | 5.00 | 5.31 | 5.00 | 5.24 | 5.24 | 0.58% | 9,424 |
| Jun 4, 2025 | 5.40 | 5.74 | 5.16 | 5.21 | 5.21 | -12.44% | 5,371 |
| Jun 3, 2025 | 5.75 | 5.95 | 5.40 | 5.95 | 5.95 | 0.29% | 5,237 |
| Jun 2, 2025 | 5.85 | 5.94 | 5.81 | 5.93 | 5.93 | 0.54% | 798 |
| May 30, 2025 | 5.85 | 6.06 | 5.77 | 5.90 | 5.90 | 0.19% | 5,507 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 245 |
| May 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | 473 |
| May 27, 2025 | 6.11 | 6.12 | 5.84 | 6.00 | 6.00 | -0.50% | 1,697 |
| May 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.10% | 505 |
| May 22, 2025 | 5.88 | 5.91 | 5.76 | 5.91 | 5.91 | -2.67% | 2,381 |
| May 21, 2025 | 6.17 | 6.17 | 5.69 | 6.07 | 6.07 | -2.68% | 4,993 |
| May 20, 2025 | 6.19 | 6.34 | 6.07 | 6.24 | 6.24 | -0.24% | 4,419 |
| May 19, 2025 | 6.10 | 6.34 | 5.65 | 6.25 | 6.25 | 2.46% | 8,244 |
| May 16, 2025 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 1.68% | 3,180 |
| May 15, 2025 | 6.20 | 6.45 | 6.00 | 6.00 | 6.00 | -3.24% | 5,569 |
| May 14, 2025 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -3.13% | 2,187 |
| May 13, 2025 | 6.30 | 6.50 | 6.00 | 6.40 | 6.40 | 1.57% | 3,695 |
| May 12, 2025 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -4.24% | 6,263 |
| May 9, 2025 | 6.58 | 6.58 | 6.40 | 6.58 | 6.58 | 6.13% | 812 |
| May 8, 2025 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | 4.38% | 236 |
| May 7, 2025 | 6.20 | 6.50 | 5.90 | 5.94 | 5.94 | -5.71% | 1,962 |
| May 6, 2025 | 6.30 | 6.45 | 6.13 | 6.30 | 6.30 | -2.33% | 4,922 |
| May 5, 2025 | 6.69 | 6.70 | 6.30 | 6.45 | 6.45 | -1.53% | 2,475 |
| May 2, 2025 | 6.55 | 6.63 | 6.55 | 6.55 | 6.55 | 0.77% | 513 |
| May 1, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | 663 |
| Apr 30, 2025 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -2.29% | 2,646 |