Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
2.180
-0.060 (-2.68%)
Feb 5, 2026, 4:00 PM EST - Market closed
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.24 | 2.24 | 2.24 | 2.22 | - | -0.89% | 1,889 |
| Feb 4, 2026 | 2.42 | 2.44 | 2.21 | 2.24 | 2.24 | -8.57% | 12,294 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.33 | 2.45 | 2.45 | -5.04% | 5,814 |
| Feb 2, 2026 | 2.43 | 2.58 | 2.42 | 2.58 | 2.58 | 7.95% | 10,892 |
| Jan 30, 2026 | 2.39 | 2.50 | 2.31 | 2.39 | 2.39 | - | 17,685 |
| Jan 29, 2026 | 2.59 | 2.76 | 2.36 | 2.39 | 2.39 | -14.95% | 35,200 |
| Jan 28, 2026 | 2.85 | 2.90 | 2.66 | 2.81 | 2.81 | -5.07% | 28,564 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.84 | 2.96 | 2.96 | -0.34% | 16,361 |
| Jan 26, 2026 | 3.41 | 3.41 | 2.85 | 2.97 | 2.97 | -9.17% | 56,649 |
| Jan 23, 2026 | 3.17 | 3.31 | 3.16 | 3.27 | 3.27 | -1.51% | 39,848 |
| Jan 22, 2026 | 3.29 | 3.33 | 3.16 | 3.32 | 3.32 | -1.19% | 4,269 |
| Jan 21, 2026 | 3.21 | 3.42 | 3.14 | 3.36 | 3.36 | 4.67% | 11,686 |
| Jan 20, 2026 | 3.16 | 3.46 | 3.13 | 3.21 | 3.21 | -0.77% | 25,129 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | 3.35% | 8,353 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.11 | 3.13 | 3.13 | -14.48% | 37,741 |
| Jan 14, 2026 | 3.71 | 3.71 | 3.39 | 3.66 | 3.66 | -4.81% | 15,570 |
| Jan 13, 2026 | 3.76 | 3.87 | 3.46 | 3.85 | 3.85 | 0.13% | 35,603 |
| Jan 12, 2026 | 3.81 | 3.90 | 3.50 | 3.84 | 3.84 | -2.78% | 49,047 |
| Jan 9, 2026 | 3.63 | 3.99 | 3.57 | 3.95 | 3.95 | 10.64% | 91,787 |
| Jan 8, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -2.19% | 40,055 |
| Jan 7, 2026 | 3.55 | 3.69 | 3.53 | 3.65 | 3.65 | -1.08% | 12,836 |
| Jan 6, 2026 | 3.62 | 3.69 | 3.30 | 3.69 | 3.69 | 3.07% | 11,594 |
| Jan 5, 2026 | 3.52 | 3.68 | 3.27 | 3.58 | 3.58 | 0.56% | 15,797 |
| Jan 2, 2026 | 3.23 | 3.58 | 3.23 | 3.56 | 3.56 | 6.91% | 20,342 |
| Dec 31, 2025 | 3.22 | 3.45 | 3.17 | 3.33 | 3.33 | 2.15% | 30,710 |
| Dec 30, 2025 | 3.57 | 3.63 | 3.26 | 3.26 | 3.26 | -11.17% | 120,528 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.51 | 3.67 | 3.67 | -6.85% | 207,133 |
| Dec 26, 2025 | 3.34 | 4.31 | 2.60 | 3.94 | 3.94 | 21.23% | 7,271,995 |
| Dec 24, 2025 | 3.09 | 3.27 | 3.04 | 3.25 | 3.25 | 3.17% | 53,718 |
| Dec 23, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | -1.56% | 10,410 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.11 | 3.20 | 3.20 | -1.84% | 13,845 |
| Dec 19, 2025 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | -0.91% | 7,097 |
| Dec 18, 2025 | 3.09 | 3.37 | 3.09 | 3.29 | 3.29 | 2.49% | 15,622 |
| Dec 17, 2025 | 3.05 | 3.28 | 3.04 | 3.21 | 3.21 | - | 34,126 |
| Dec 16, 2025 | 3.31 | 3.44 | 3.04 | 3.21 | 3.21 | -19.95% | 1,397,025 |
| Dec 15, 2025 | 4.24 | 4.24 | 3.95 | 4.01 | 4.01 | -5.71% | 17,507 |
| Dec 12, 2025 | 4.17 | 4.46 | 4.15 | 4.25 | 4.25 | -0.16% | 22,891 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.12 | 4.26 | 4.26 | -2.74% | 11,862 |
| Dec 10, 2025 | 3.94 | 4.80 | 3.94 | 4.38 | 4.38 | 9.50% | 51,809 |
| Dec 9, 2025 | 3.83 | 4.14 | 3.83 | 4.00 | 4.00 | 0.76% | 8,450 |
| Dec 8, 2025 | 4.06 | 4.19 | 3.93 | 3.97 | 3.97 | -5.25% | 6,124 |
| Dec 5, 2025 | 4.17 | 4.21 | 4.10 | 4.19 | 4.19 | 5.81% | 5,728 |
| Dec 4, 2025 | 3.90 | 4.18 | 3.90 | 3.96 | 3.96 | - | 7,486 |
| Dec 3, 2025 | 3.85 | 4.06 | 3.75 | 3.96 | 3.96 | 2.86% | 14,504 |
| Dec 2, 2025 | 3.80 | 4.07 | 3.80 | 3.85 | 3.85 | 0.52% | 12,920 |
| Dec 1, 2025 | 4.40 | 4.40 | 3.81 | 3.83 | 3.83 | -10.51% | 7,999 |
| Nov 28, 2025 | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | 4.39% | 3,804 |
| Nov 26, 2025 | 3.99 | 4.20 | 3.99 | 4.10 | 4.10 | 2.24% | 5,883 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | -3.61% | 9,768 |
| Nov 24, 2025 | 4.29 | 4.33 | 3.96 | 4.16 | 4.16 | -4.37% | 25,615 |