Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.8249
-0.0151 (-1.80%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8510
+0.0261 (3.16%)
After-hours: Oct 30, 2026, 5:14 PM EDT
Presidio Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.93 | 0.81 | 0.82 | 0.82 | -1.80% | 11,023 |
| Oct 29, 2026 | 0.82 | 0.90 | 0.82 | 0.84 | 0.84 | 7.69% | 16,823 |
| Oct 28, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.85% | 5,513 |
| Oct 27, 2026 | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | 4.55% | 26,758 |
| Oct 26, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -4.99% | 3,642 |
| Oct 23, 2026 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | 2.74% | 4,133 |
| Oct 22, 2026 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -3.46% | 3,092 |
| Oct 21, 2026 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 1.12% | 4,388 |
| Oct 20, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.34% | 4,158 |
| Oct 19, 2026 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -3.23% | 8,717 |
| Oct 16, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -2.12% | 14,109 |
| Oct 15, 2026 | 0.79 | 0.87 | 0.79 | 0.81 | 0.81 | -7.12% | 18,559 |
| Oct 14, 2026 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.97% | 7,664 |
| Oct 13, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.71% | 9,235 |
| Oct 12, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.01% | 6,008 |
| Oct 9, 2026 | 0.84 | 0.89 | 0.83 | 0.87 | 0.87 | -2.65% | 15,412 |
| Oct 8, 2026 | 0.84 | 0.92 | 0.79 | 0.89 | 0.89 | 5.54% | 82,167 |
| Oct 7, 2026 | 0.91 | 0.94 | 0.73 | 0.84 | 0.84 | -10.20% | 183,990 |
| Oct 6, 2026 | 1.12 | 1.14 | 0.94 | 0.94 | 0.94 | -16.81% | 64,885 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.13 | 1.13 | 1.13 | -4.24% | 27,573 |
| Oct 2, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 22,989 |
| Oct 1, 2026 | 1.24 | 1.30 | 1.19 | 1.20 | 1.20 | -4.00% | 24,506 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -6.72% | 33,154 |
| Sep 29, 2026 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | - | 19,921 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -10.67% | 42,937 |
| Sep 25, 2026 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 6.38% | 106,677 |
| Sep 24, 2026 | 1.27 | 1.42 | 1.24 | 1.41 | 1.41 | 2.92% | 180,244 |
| Sep 23, 2026 | 1.32 | 1.43 | 1.14 | 1.37 | 1.37 | 9.60% | 3,456,943 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 7,929,959 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -4.76% | 15,483 |
| Sep 18, 2026 | 1.30 | 1.38 | 1.25 | 1.26 | 1.26 | -3.08% | 54,750 |
| Sep 17, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 2,922 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 11,585 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 7,877 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 3,392 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | 0.37% | 6,805 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -1.10% | 5,874 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 8,848 |
| Sep 8, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 3,422 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.19 | 1.32 | 1.32 | -6.05% | 84,158 |
| Sep 3, 2026 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | -2.43% | 64,779 |
| Sep 2, 2026 | 1.55 | 1.56 | 1.40 | 1.44 | 1.44 | -6.49% | 60,539 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.52 | 1.54 | 1.54 | -21.43% | 220,729 |
| Aug 31, 2026 | 1.56 | 2.34 | 1.41 | 1.96 | 1.96 | 29.80% | 10,889,958 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 25,132 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 4,897 |
| Aug 26, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | 3,244 |
| Aug 25, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | 0.68% | 4,103 |
| 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% | 6,206 |