Presidio Property Trust, Inc. - SQFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.66	0.66	0.66	0.66	0.64	8,120
May 08, 2025	0.66	0.62	0.62	0.66	0.62	2,400
May 07, 2025	0.62	0.59	0.59	0.65	0.59	19,585
May 06, 2025	0.63	0.63	0.63	0.65	0.61	49,167
May 05, 2025	0.67	0.65	0.65	0.67	0.63	24,800
May 02, 2025	0.66	0.66	0.66	0.66	0.66	5,128
May 01, 2025	0.66	0.65	0.65	0.66	0.65	7,832
April 30, 2025	0.65	0.64	0.64	0.66	0.64	26,500
April 29, 2025	0.64	0.66	0.66	0.67	0.64	17,634
April 28, 2025	0.65	0.64	0.64	0.65	0.63	70,136
April 25, 2025	0.65	0.64	0.64	0.65	0.63	4,629
April 24, 2025	0.64	0.63	0.63	0.64	0.63	10,174
April 23, 2025	0.65	0.64	0.64	0.68	0.64	33,837
April 22, 2025	0.63	0.65	0.65	0.65	0.63	9,846
April 21, 2025	0.66	0.65	0.65	0.66	0.62	13,800
April 17, 2025	0.65	0.64	0.64	0.66	0.64	6,749
April 16, 2025	0.63	0.64	0.64	0.65	0.63	8,815
April 15, 2025	0.64	0.63	0.63	0.65	0.63	19,153
April 14, 2025	0.64	0.65	0.65	0.65	0.63	17,936
April 11, 2025	0.64	0.63	0.63	0.65	0.61	9,118
April 10, 2025	0.61	0.64	0.64	0.65	0.6	63,413
April 09, 2025	0.58	0.57	0.57	0.61	0.56	334,695
April 08, 2025	0.58	0.59	0.59	0.6	0.53	39,033
April 07, 2025	0.55	0.53	0.53	0.55	0.53	38,733
April 04, 2025	0.52	0.55	0.55	0.57	0.52	13,300
April 03, 2025	0.58	0.57	0.57	0.58	0.55	20,861
April 02, 2025	0.57	0.57	0.57	0.57	0.57	7,797
April 01, 2025	0.54	0.57	0.57	0.59	0.54	38,013
March 31, 2025	0.59	0.57	0.57	0.6	0.57	59,340
March 28, 2025	0.58	0.59	0.59	0.6	0.58	12,711
March 27, 2025	0.6	0.58	0.58	0.6	0.57	27,500
March 26, 2025	0.59	0.59	0.59	0.6	0.59	9,400
March 25, 2025	0.6	0.59	0.59	0.61	0.59	5,800
March 24, 2025	0.6	0.6	0.6	0.61	0.59	3,200
March 21, 2025	0.6	0.6	0.6	0.61	0.6	26,100
March 20, 2025	0.59	0.6	0.6	0.6	0.59	7,200
March 19, 2025	0.59	0.59	0.59	0.6	0.59	32,078
March 18, 2025	0.59	0.62	0.62	0.65	0.59	3,200
March 17, 2025	0.59	0.62	0.62	0.65	0.59	42,203
March 14, 2025	0.6	0.61	0.61	0.63	0.6	16,700
March 13, 2025	0.6	0.62	0.62	0.62	0.6	922
March 12, 2025	0.6	0.6	0.6	0.6	0.59	9,155
March 11, 2025	0.6	0.61	0.61	0.64	0.6	12,300
March 10, 2025	0.63	0.62	0.62	0.64	0.62	20,772
March 07, 2025	0.65	0.64	0.64	0.65	0.62	10,781
March 06, 2025	0.61	0.62	0.62	0.64	0.61	27,008
March 05, 2025	0.59	0.61	0.61	0.62	0.59	17,211
March 04, 2025	0.62	0.62	0.62	0.62	0.59	31,634
March 03, 2025	0.64	0.61	0.61	0.64	0.61	9,743
February 28, 2025	0.64	0.64	0.64	0.65	0.64	10,865
February 27, 2025	0.65	0.64	0.64	0.65	0.64	10,925
February 26, 2025	0.68	0.65	0.65	0.68	0.65	13,612
February 25, 2025	0.67	0.65	0.65	0.67	0.65	17,221
February 24, 2025	0.67	0.66	0.66	0.68	0.65	13,490
February 21, 2025	0.7	0.67	0.67	0.7	0.66	13,027
February 20, 2025	0.73	0.68	0.68	0.73	0.64	70,455
February 19, 2025	0.65	0.65	0.65	0.65	0.62	16,300
February 18, 2025	0.67	0.65	0.65	0.67	0.65	19,909
February 14, 2025	0.61	0.66	0.66	0.68	0.61	12,509
February 13, 2025	0.55	0.61	0.61	0.62	0.54	78,001

Presidio Property Trust, Inc. (SQFT) NASDAQ