Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
1.340
-0.160 (-10.67%)
At close: Sep 28, 2026, 4:00 PM EDT
1.360
+0.020 (1.49%)
After-hours: Sep 28, 2026, 4:26 PM EDT
Presidio Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | - | -8.00% | 39,387 |
| Sep 25, 2026 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 6.38% | 103,293 |
| Sep 24, 2026 | 1.27 | 1.42 | 1.24 | 1.41 | 1.41 | 2.92% | 176,484 |
| Sep 23, 2026 | 1.32 | 1.43 | 1.14 | 1.37 | 1.37 | 9.60% | 3,291,496 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 3,925 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -4.76% | 14,929 |
| 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% | 2,634 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 11,575 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 7,875 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 3,359 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | 0.37% | 6,749 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -1.10% | 5,775 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 8,838 |
| Sep 8, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 3,421 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.19 | 1.32 | 1.32 | -6.05% | 81,983 |
| Sep 3, 2026 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | -2.43% | 63,977 |
| 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 |