Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
5.60
-0.21 (-3.61%)
At close: Oct 8, 2025, 4:00 PM EDT
5.61
+0.01 (0.18%)
After-hours: Oct 8, 2025, 7:05 PM EDT
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.20 | 5.78 | 5.20 | 5.60 | - | -3.61% | 252,848 |
| Oct 7, 2025 | 5.89 | 5.97 | 5.41 | 5.81 | 5.81 | -2.68% | 99,940 |
| Oct 6, 2025 | 6.01 | 6.26 | 5.60 | 5.97 | 5.97 | 4.55% | 35,675 |
| Oct 3, 2025 | 5.72 | 5.92 | 5.70 | 5.71 | 5.71 | 1.96% | 19,319 |
| Oct 2, 2025 | 5.52 | 5.87 | 5.36 | 5.60 | 5.60 | 1.45% | 49,527 |
| Oct 1, 2025 | 5.50 | 5.63 | 5.33 | 5.52 | 5.52 | 3.56% | 28,776 |
| Sep 30, 2025 | 5.82 | 5.82 | 5.28 | 5.33 | 5.33 | -4.99% | 12,143 |
| Sep 29, 2025 | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | -6.34% | 29,769 |
| Sep 26, 2025 | 6.49 | 6.49 | 5.99 | 5.99 | 5.99 | -0.50% | 17,813 |
| Sep 25, 2025 | 6.30 | 6.79 | 6.02 | 6.02 | 6.02 | -2.90% | 50,435 |
| Sep 24, 2025 | 6.25 | 6.60 | 6.16 | 6.20 | 6.20 | -3.13% | 35,607 |
| Sep 23, 2025 | 6.22 | 6.68 | 5.92 | 6.40 | 6.40 | 5.44% | 69,365 |
| Sep 22, 2025 | 6.00 | 6.55 | 5.79 | 6.07 | 6.07 | -8.03% | 121,387 |
| Sep 19, 2025 | 7.03 | 7.46 | 6.60 | 6.60 | 6.60 | -9.34% | 110,643 |
| Sep 18, 2025 | 7.45 | 7.88 | 7.25 | 7.28 | 7.28 | -18.02% | 295,395 |
| Sep 17, 2025 | 8.43 | 10.47 | 7.12 | 8.88 | 8.88 | 46.29% | 18,450,322 |
| Sep 16, 2025 | 5.72 | 6.29 | 5.36 | 6.07 | 6.07 | 8.20% | 25,837 |
| Sep 15, 2025 | 5.41 | 5.80 | 5.40 | 5.61 | 5.61 | 1.08% | 22,469 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.01 | 5.55 | 5.55 | 3.16% | 12,570 |
| Sep 11, 2025 | 5.21 | 5.80 | 5.11 | 5.38 | 5.38 | 6.53% | 17,469 |
| Sep 10, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 0.60% | 4,934 |
| Sep 9, 2025 | 4.98 | 5.10 | 4.84 | 5.02 | 5.02 | 0.60% | 13,252 |
| Sep 8, 2025 | 5.02 | 5.02 | 4.80 | 4.99 | 4.99 | 2.25% | 4,960 |
| Sep 5, 2025 | 4.92 | 4.98 | 4.62 | 4.88 | 4.88 | -0.20% | 31,514 |
| Sep 4, 2025 | 4.93 | 5.03 | 4.68 | 4.89 | 4.89 | 1.03% | 15,632 |
| Sep 3, 2025 | 4.77 | 5.00 | 4.77 | 4.84 | 4.84 | -0.62% | 24,363 |
| Sep 2, 2025 | 4.90 | 5.07 | 4.76 | 4.87 | 4.87 | -2.79% | 13,621 |
| Aug 29, 2025 | 5.11 | 5.20 | 5.01 | 5.01 | 5.01 | -2.53% | 3,687 |
| Aug 28, 2025 | 5.16 | 5.24 | 5.10 | 5.14 | 5.14 | -1.91% | 3,528 |
| Aug 27, 2025 | 5.13 | 5.26 | 5.04 | 5.24 | 5.24 | 1.75% | 5,149 |
| Aug 26, 2025 | 5.09 | 5.26 | 5.05 | 5.15 | 5.15 | -2.28% | 4,713 |
| Aug 25, 2025 | 4.85 | 5.35 | 4.85 | 5.27 | 5.27 | 5.61% | 21,806 |
| Aug 22, 2025 | 5.06 | 5.16 | 4.87 | 4.99 | 4.99 | 0.81% | 22,850 |
| Aug 21, 2025 | 5.26 | 5.26 | 4.86 | 4.95 | 4.95 | -3.88% | 7,472 |
| Aug 20, 2025 | 5.18 | 5.26 | 4.93 | 5.15 | 5.15 | -0.19% | 13,691 |
| Aug 19, 2025 | 5.30 | 5.30 | 4.95 | 5.16 | 5.16 | 0.58% | 16,309 |
| Aug 18, 2025 | 5.28 | 5.38 | 4.90 | 5.13 | 5.13 | 0.20% | 5,277 |
| Aug 15, 2025 | 5.87 | 5.87 | 4.95 | 5.12 | 5.12 | -2.48% | 20,212 |
| Aug 14, 2025 | 5.54 | 5.69 | 4.92 | 5.25 | 5.25 | -0.76% | 35,046 |
| Aug 13, 2025 | 5.23 | 5.41 | 4.83 | 5.29 | 5.29 | 4.96% | 40,679 |
| Aug 12, 2025 | 5.07 | 5.36 | 4.74 | 5.04 | 5.04 | 2.65% | 38,652 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.60 | 4.91 | 4.91 | -3.91% | 46,806 |
| Aug 8, 2025 | 5.12 | 5.55 | 4.82 | 5.11 | 5.11 | -3.77% | 71,096 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.26 | 5.31 | 5.31 | -0.19% | 12,536 |
| Aug 6, 2025 | 5.53 | 5.60 | 5.26 | 5.32 | 5.32 | -7.48% | 34,683 |
| Aug 5, 2025 | 5.84 | 6.10 | 5.51 | 5.75 | 5.75 | -4.33% | 14,211 |
| Aug 4, 2025 | 6.62 | 6.77 | 5.81 | 6.01 | 6.01 | 3.62% | 13,196 |
| Aug 1, 2025 | 5.78 | 5.82 | 5.46 | 5.80 | 5.80 | 3.39% | 46,107 |
| Jul 31, 2025 | 5.76 | 5.89 | 5.50 | 5.61 | 5.61 | -4.75% | 20,587 |
| Jul 30, 2025 | 6.07 | 6.71 | 5.89 | 5.89 | 5.89 | -3.60% | 50,637 |