Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
1.440
-0.100 (-6.49%)
At close: Sep 2, 2026, 4:00 PM EDT
1.380
-0.060 (-4.17%)
After-hours: Sep 2, 2026, 7:59 PM EDT
Presidio Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.55 | 1.56 | 1.40 | 1.44 | 1.44 | -6.49% | 59,475 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.52 | 1.54 | 1.54 | -21.43% | 219,463 |
| Aug 31, 2026 | 1.56 | 2.34 | 1.41 | 1.96 | 1.96 | 29.80% | 10,729,897 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 25,127 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 4,896 |
| Aug 26, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | 3,238 |
| Aug 25, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | 0.68% | 4,099 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | 1.47 | -4.55% | 6,704 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 6,205 |
| Aug 20, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 4.11% | 5,081 |
| Aug 19, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 4,106 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 3,648 |
| Aug 17, 2026 | 1.41 | 1.53 | 1.40 | 1.45 | 1.45 | -2.03% | 9,956 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 7,011 |
| Aug 13, 2026 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | 3.91% | 7,521 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.38 | 1.41 | 1.41 | -8.77% | 17,930 |
| Aug 11, 2026 | 1.50 | 1.61 | 1.50 | 1.54 | 1.54 | 0.65% | 20,805 |
| Aug 10, 2026 | 1.90 | 1.94 | 1.32 | 1.53 | 1.53 | -33.19% | 44,017 |
| Aug 6, 2026 | 2.22 | 2.29 | 2.20 | 2.29 | 2.29 | -0.43% | 3,112 |
| Aug 5, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 0.44% | 2,590 |
| Aug 4, 2026 | 2.38 | 2.38 | 2.23 | 2.29 | 2.29 | 3.62% | 2,932 |
| Aug 3, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 1.84% | 2,043 |
| Jul 30, 2026 | 2.15 | 2.25 | 2.15 | 2.17 | 2.17 | -5.65% | 11,245 |
| Jul 28, 2026 | 2.21 | 2.30 | 2.19 | 2.30 | 2.30 | - | 3,434 |
| Jul 27, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | - | 2,720 |
| Jul 23, 2026 | 2.36 | 2.40 | 2.29 | 2.30 | 2.30 | - | 2,585 |
| Jul 22, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 1,116 |
| Jul 21, 2026 | 2.30 | 2.35 | 2.29 | 2.30 | 2.30 | 0.44% | 3,063 |
| Jul 20, 2026 | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | -1.29% | 2,711 |
| Jul 17, 2026 | 2.30 | 2.32 | 2.29 | 2.32 | 2.32 | -2.11% | 1,823 |
| Jul 16, 2026 | 2.37 | 2.37 | 2.33 | 2.37 | 2.37 | 1.28% | 2,600 |
| Jul 15, 2026 | 2.34 | 2.37 | 2.34 | 2.34 | 2.34 | -0.85% | 1,386 |
| Jul 14, 2026 | 2.33 | 2.40 | 2.33 | 2.36 | 2.36 | -2.88% | 7,925 |
| Jul 13, 2026 | 2.27 | 2.44 | 2.27 | 2.43 | 2.43 | 7.05% | 7,227 |
| Jul 10, 2026 | 2.37 | 2.37 | 2.23 | 2.27 | 2.27 | -5.02% | 5,665 |
| Jul 9, 2026 | 2.38 | 2.41 | 2.34 | 2.39 | 2.39 | 1.30% | 5,280 |
| Jul 8, 2026 | 2.51 | 2.51 | 2.32 | 2.36 | 2.36 | -7.84% | 4,769 |
| Jul 7, 2026 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 0.20% | 5,296 |
| Jul 6, 2026 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | -0.78% | 3,830 |
| Jul 2, 2026 | 2.64 | 2.64 | 2.42 | 2.58 | 2.58 | 2.18% | 9,497 |
| Jul 1, 2026 | 2.65 | 2.65 | 2.52 | 2.52 | 2.52 | 0.20% | 5,045 |
| Jun 30, 2026 | 2.39 | 2.52 | 2.39 | 2.52 | 2.52 | 4.36% | 4,779 |
| Jun 29, 2026 | 2.50 | 2.50 | 2.37 | 2.41 | 2.41 | -2.82% | 3,023 |
| Jun 26, 2026 | 2.53 | 2.54 | 2.43 | 2.48 | 2.48 | -2.75% | 4,543 |
| Jun 25, 2026 | 2.54 | 2.62 | 2.53 | 2.55 | 2.55 | -5.56% | 4,785 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 3,567 |
| Jun 23, 2026 | 2.67 | 2.79 | 2.66 | 2.68 | 2.68 | 2.68% | 9,404 |
| Jun 22, 2026 | 2.60 | 2.73 | 2.60 | 2.61 | 2.61 | -2.61% | 9,144 |
| Jun 18, 2026 | 2.63 | 2.79 | 2.63 | 2.68 | 2.68 | 0.37% | 13,882 |
| Jun 17, 2026 | 2.85 | 2.85 | 2.63 | 2.67 | 2.67 | 1.14% | 13,832 |