Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
3.940
+0.690 (21.23%)
At close: Dec 26, 2025, 4:00 PM EST
4.040
+0.100 (2.54%)
After-hours: Dec 26, 2025, 7:59 PM EST
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.25 | 4.44 | 4.21 | 4.35 | 4.35 | -0.68% | 10,709 |
| Nov 20, 2025 | 4.77 | 4.77 | 4.38 | 4.38 | 4.38 | -8.75% | 6,581 |
| Nov 19, 2025 | 4.38 | 4.84 | 4.38 | 4.80 | 4.80 | 3.34% | 13,184 |
| Nov 18, 2025 | 4.63 | 4.81 | 4.41 | 4.65 | 4.65 | 0.22% | 28,336 |
| Nov 17, 2025 | 4.81 | 4.81 | 4.53 | 4.64 | 4.64 | -1.80% | 15,454 |
| Nov 14, 2025 | 4.61 | 4.75 | 4.41 | 4.72 | 4.72 | 1.29% | 17,547 |
| Nov 13, 2025 | 4.94 | 4.99 | 4.64 | 4.66 | 4.66 | -8.45% | 15,198 |
| Nov 12, 2025 | 5.16 | 5.18 | 5.00 | 5.09 | 5.09 | 2.41% | 9,895 |
| Nov 11, 2025 | 5.08 | 5.41 | 4.93 | 4.97 | 4.97 | -2.55% | 11,813 |
| Nov 10, 2025 | 4.96 | 5.44 | 4.70 | 5.10 | 5.10 | 4.94% | 22,448 |
| Nov 7, 2025 | 5.40 | 5.44 | 4.70 | 4.86 | 4.86 | -13.21% | 37,854 |
| Nov 6, 2025 | 6.03 | 6.03 | 5.40 | 5.60 | 5.60 | -5.88% | 50,126 |
| Nov 5, 2025 | 6.01 | 6.40 | 5.64 | 5.95 | 5.95 | 1.88% | 69,026 |
| Nov 4, 2025 | 6.09 | 6.18 | 5.52 | 5.84 | 5.84 | -3.63% | 52,713 |
| Nov 3, 2025 | 6.13 | 6.35 | 6.06 | 6.06 | 6.06 | -2.88% | 25,838 |
| Oct 31, 2025 | 6.12 | 6.30 | 6.03 | 6.24 | 6.24 | 0.48% | 13,568 |
| Oct 30, 2025 | 6.12 | 6.23 | 6.00 | 6.21 | 6.21 | 0.81% | 37,503 |
| Oct 29, 2025 | 6.10 | 6.20 | 6.00 | 6.16 | 6.16 | 1.15% | 19,871 |
| Oct 28, 2025 | 6.00 | 6.17 | 6.00 | 6.09 | 6.09 | 1.16% | 7,372 |
| Oct 27, 2025 | 5.85 | 6.10 | 5.68 | 6.02 | 6.02 | 0.67% | 18,628 |
| Oct 24, 2025 | 5.72 | 6.06 | 5.72 | 5.98 | 5.98 | 4.91% | 24,777 |
| Oct 23, 2025 | 5.65 | 5.77 | 5.49 | 5.70 | 5.70 | 1.60% | 11,890 |
| Oct 22, 2025 | 5.84 | 5.86 | 5.60 | 5.61 | 5.61 | -5.40% | 19,337 |
| Oct 21, 2025 | 5.86 | 6.34 | 5.70 | 5.93 | 5.93 | 1.37% | 33,905 |
| Oct 20, 2025 | 5.53 | 5.90 | 5.41 | 5.85 | 5.85 | 3.63% | 34,615 |
| Oct 17, 2025 | 5.84 | 5.84 | 5.50 | 5.65 | 5.65 | -3.67% | 31,850 |
| Oct 16, 2025 | 5.83 | 5.92 | 5.76 | 5.86 | 5.86 | -0.85% | 17,810 |