Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
2.440
-0.025 (-1.01%)
At close: Jun 12, 2026, 4:00 PM EDT
2.455
+0.015 (0.61%)
After-hours: Jun 12, 2026, 4:10 PM EDT
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.39 | 2.63 | 2.39 | 2.44 | 2.44 | -1.01% | 7,888 |
| Jun 11, 2026 | 2.70 | 2.70 | 2.46 | 2.47 | 2.47 | -6.27% | 5,329 |
| Jun 10, 2026 | 2.25 | 2.74 | 2.25 | 2.63 | 2.63 | 18.47% | 46,206 |
| Jun 9, 2026 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | 0.23% | 7,065 |
| Jun 8, 2026 | 2.31 | 2.31 | 2.16 | 2.22 | 2.22 | -1.99% | 14,063 |
| Jun 5, 2026 | 2.31 | 2.39 | 2.26 | 2.26 | 2.26 | -3.00% | 8,835 |
| Jun 4, 2026 | 2.53 | 2.67 | 2.33 | 2.33 | 2.33 | -4.12% | 13,395 |
| Jun 3, 2026 | 2.62 | 2.62 | 2.43 | 2.43 | 2.43 | -7.60% | 13,844 |
| Jun 2, 2026 | 2.70 | 2.89 | 2.61 | 2.63 | 2.63 | 0.77% | 12,380 |
| Jun 1, 2026 | 2.78 | 2.82 | 2.61 | 2.61 | 2.61 | -6.12% | 13,601 |
| May 29, 2026 | 2.78 | 3.14 | 2.78 | 2.78 | 2.78 | -1.07% | 13,985 |
| May 28, 2026 | 2.81 | 3.04 | 2.74 | 2.81 | 2.81 | -6.33% | 15,700 |
| May 27, 2026 | 3.05 | 3.07 | 2.86 | 3.00 | 3.00 | -5.06% | 7,718 |
| May 26, 2026 | 3.15 | 3.25 | 2.96 | 3.16 | 3.16 | -4.24% | 10,757 |
| May 22, 2026 | 3.23 | 3.33 | 3.11 | 3.30 | 3.30 | 1.85% | 7,588 |
| May 21, 2026 | 3.13 | 3.26 | 2.79 | 3.24 | 3.24 | 7.64% | 13,205 |
| May 20, 2026 | 2.95 | 3.24 | 2.89 | 3.01 | 3.01 | 4.15% | 6,101 |
| May 19, 2026 | 2.92 | 3.14 | 2.88 | 2.89 | 2.89 | 0.35% | 5,569 |
| May 18, 2026 | 2.85 | 2.89 | 2.79 | 2.88 | 2.88 | 1.59% | 7,471 |
| May 15, 2026 | 3.05 | 3.05 | 2.70 | 2.84 | 2.84 | -6.13% | 16,724 |
| May 14, 2026 | 3.01 | 3.12 | 2.73 | 3.02 | 3.02 | 3.07% | 17,074 |
| May 13, 2026 | 3.08 | 3.12 | 2.92 | 2.93 | 2.93 | -4.56% | 20,546 |
| May 12, 2026 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -1.29% | 5,403 |
| May 11, 2026 | 3.59 | 3.62 | 3.08 | 3.11 | 3.11 | -13.61% | 212,990 |
| May 8, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | 2.27% | 3,779 |
| May 7, 2026 | 3.49 | 3.60 | 3.45 | 3.52 | 3.52 | 2.03% | 7,280 |
| May 6, 2026 | 3.36 | 3.83 | 3.27 | 3.45 | 3.45 | -5.22% | 193,821 |
| May 5, 2026 | 3.49 | 3.79 | 3.35 | 3.64 | 3.64 | 1.39% | 11,121 |
| May 4, 2026 | 3.45 | 3.66 | 3.39 | 3.59 | 3.59 | 4.06% | 29,837 |
| May 1, 2026 | 3.38 | 3.54 | 3.25 | 3.45 | 3.45 | -4.43% | 15,394 |
| Apr 30, 2026 | 3.43 | 3.80 | 3.43 | 3.61 | 3.61 | -2.43% | 11,030 |
| Apr 29, 2026 | 3.49 | 3.71 | 3.39 | 3.70 | 3.70 | 4.52% | 16,855 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.29 | 3.54 | 3.54 | 2.61% | 14,311 |
| Apr 27, 2026 | 3.43 | 3.63 | 3.25 | 3.45 | 3.45 | 0.15% | 26,854 |
| Apr 24, 2026 | 3.44 | 3.52 | 3.35 | 3.45 | 3.45 | -0.43% | 12,795 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.27 | 3.46 | 3.46 | -0.57% | 12,289 |
| Apr 22, 2026 | 3.48 | 3.58 | 3.33 | 3.48 | 3.48 | -0.29% | 21,978 |
| Apr 21, 2026 | 3.25 | 3.56 | 3.21 | 3.49 | 3.49 | 4.18% | 30,588 |
| Apr 20, 2026 | 3.25 | 3.60 | 3.21 | 3.35 | 3.35 | 1.82% | 64,055 |
| Apr 17, 2026 | 3.28 | 3.48 | 3.28 | 3.29 | 3.29 | 1.23% | 42,757 |
| Apr 16, 2026 | 3.51 | 3.91 | 3.25 | 3.25 | 3.25 | -16.45% | 124,911 |
| Apr 15, 2026 | 3.31 | 3.94 | 3.16 | 3.89 | 3.89 | 14.08% | 143,040 |
| Apr 14, 2026 | 2.92 | 3.46 | 2.85 | 3.41 | 3.41 | 3.33% | 310,467 |
| Apr 13, 2026 | 3.63 | 3.99 | 3.20 | 3.30 | 3.30 | -15.17% | 708,541 |
| Apr 10, 2026 | 4.11 | 4.35 | 3.38 | 3.89 | 3.89 | 37.94% | 48,862,857 |
| Apr 9, 2026 | 2.41 | 2.82 | 2.41 | 2.82 | 2.82 | 14.17% | 14,181 |
| Apr 8, 2026 | 2.47 | 2.53 | 2.39 | 2.47 | 2.47 | - | 1,213 |
| Apr 7, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 6.93% | 614 |
| Apr 6, 2026 | 2.36 | 2.44 | 2.31 | 2.31 | 2.31 | -4.93% | 4,102 |
| Apr 2, 2026 | 2.31 | 2.43 | 2.30 | 2.43 | 2.43 | -0.41% | 1,360 |