Presidio Property Trust, Inc. (SQFT) NASDAQ
2.21
-0.05(-2.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.21
-0.05(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 2.26 | 2.21 | 2.21 | 2.28 | 2.16 | 3,720 |
| March 23, 2026 | 2.32 | 2.34 | 2.34 | 2.34 | 2.26 | 2,994 |
| March 20, 2026 | 2.33 | 2.4 | 2.4 | 2.4 | 2.26 | 7,252 |
| March 19, 2026 | 2.35 | 2.48 | 2.48 | 2.48 | 2.31 | 2,769 |
| March 18, 2026 | 2.28 | 2.57 | 2.57 | 2.57 | 2.28 | 4,130 |
| March 17, 2026 | 2.89 | 2.8 | 2.8 | 2.89 | 2.47 | 8,160 |
| March 16, 2026 | 2.67 | 2.74 | 2.74 | 2.74 | 2.36 | 6,575 |
| March 13, 2026 | 2.69 | 2.79 | 2.79 | 2.79 | 2.29 | 10,177 |
| March 12, 2026 | 2.78 | 2.77 | 2.77 | 2.86 | 2.74 | 4,708 |
| March 11, 2026 | 2.83 | 2.73 | 2.73 | 2.88 | 2.73 | 6,394 |
| March 10, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2,387 |
| March 09, 2026 | 2.73 | 2.76 | 2.76 | 2.82 | 2.73 | 6,058 |
| March 06, 2026 | 2.93 | 2.84 | 2.84 | 2.93 | 2.8 | 2,900 |
| March 05, 2026 | 2.98 | 2.85 | 2.85 | 2.98 | 2.82 | 7,304 |
| March 04, 2026 | 2.86 | 3.04 | 3.04 | 3.04 | 2.76 | 7,574 |
| March 03, 2026 | 2.81 | 2.85 | 2.85 | 2.91 | 2.81 | 3,444 |
| March 02, 2026 | 2.8 | 2.81 | 2.81 | 3.01 | 2.76 | 16,809 |
| February 27, 2026 | 2.89 | 2.92 | 2.92 | 2.93 | 2.76 | 3,547 |
| February 26, 2026 | 2.84 | 2.86 | 2.86 | 2.92 | 2.84 | 1,332 |
| February 25, 2026 | 2.84 | 2.93 | 2.93 | 2.93 | 2.8 | 3,732 |
| February 24, 2026 | 2.88 | 2.84 | 2.84 | 2.88 | 2.77 | 2,611 |
| February 23, 2026 | 2.73 | 2.96 | 2.96 | 3.12 | 2.73 | 10,724 |
| February 20, 2026 | 2.76 | 2.96 | 0 | 2.96 | 2.75 | 7,500 |
| February 19, 2026 | 2.81 | 2.76 | 0 | 2.81 | 2.76 | 9,379 |
| February 18, 2026 | 2.87 | 2.85 | 0 | 2.91 | 2.76 | 26,700 |
| February 17, 2026 | 2.82 | 2.87 | 0 | 3.05 | 2.82 | 10,112 |
| February 13, 2026 | 3 | 3 | 0 | 3 | 2.92 | 3,600 |
| February 12, 2026 | 2.9 | 3.05 | 0 | 3.08 | 2.64 | 23,647 |
| February 11, 2026 | 2.73 | 2.94 | 0 | 3 | 2.6 | 21,950 |
| February 10, 2026 | 2.43 | 2.71 | 0 | 2.74 | 2.33 | 27,000 |
| February 09, 2026 | 2.42 | 2.44 | 0 | 2.56 | 2.37 | 4,700 |
| February 06, 2026 | 2.23 | 2.33 | 0 | 2.37 | 2.22 | 34,900 |
| February 05, 2026 | 2.24 | 2.18 | 0 | 2.3 | 2.17 | 19,401 |
| February 04, 2026 | 2.42 | 2.24 | 0 | 2.44 | 2.21 | 12,300 |
| February 03, 2026 | 2.53 | 2.45 | 0 | 2.53 | 2.33 | 5,832 |
| February 02, 2026 | 2.43 | 2.58 | 0 | 2.58 | 2.42 | 10,900 |
| January 30, 2026 | 2.39 | 2.39 | 0 | 2.5 | 2.31 | 17,705 |
| January 29, 2026 | 2.59 | 2.39 | 0 | 2.76 | 2.36 | 38,000 |
| January 28, 2026 | 2.85 | 2.81 | 0 | 2.9 | 2.66 | 28,590 |
| January 27, 2026 | 3 | 2.96 | 0 | 3 | 2.84 | 16,400 |
| January 26, 2026 | 3.41 | 2.97 | 0 | 3.41 | 2.85 | 56,701 |
| January 23, 2026 | 3.17 | 3.27 | 0 | 3.31 | 3.16 | 39,974 |
| January 22, 2026 | 3.29 | 3.32 | 0 | 3.33 | 3.16 | 4,300 |
| January 21, 2026 | 3.2 | 3.36 | 0 | 3.42 | 3.14 | 11,700 |
| January 20, 2026 | 3.16 | 3.21 | 0 | 3.46 | 3.13 | 25,129 |
| January 16, 2026 | 3.34 | 3.24 | 0 | 3.34 | 3.16 | 8,454 |
| January 15, 2026 | 3.54 | 3.13 | 0 | 3.59 | 3.11 | 38,400 |
| January 14, 2026 | 3.71 | 3.66 | 0 | 3.71 | 3.39 | 15,600 |
| January 13, 2026 | 3.76 | 3.85 | 0 | 3.87 | 3.46 | 35,603 |
| January 12, 2026 | 3.81 | 3.84 | 0 | 3.9 | 3.5 | 49,049 |
| January 09, 2026 | 3.63 | 3.95 | 0 | 3.99 | 3.57 | 96,400 |
| January 08, 2026 | 3.61 | 3.57 | 0 | 3.62 | 3.53 | 42,507 |
| January 07, 2026 | 3.55 | 3.65 | 0 | 3.69 | 3.53 | 13,000 |
| January 06, 2026 | 3.62 | 3.69 | 0 | 3.69 | 3.3 | 11,860 |
| January 05, 2026 | 3.52 | 3.58 | 0 | 3.68 | 3.27 | 15,800 |
| January 02, 2026 | 3.23 | 3.56 | 0 | 3.58 | 3.23 | 20,400 |
| December 31, 2025 | 3.22 | 3.33 | 0 | 3.45 | 3.17 | 30,710 |
| December 30, 2025 | 3.57 | 3.26 | 0 | 3.63 | 3.26 | 121,107 |
| December 29, 2025 | 3.91 | 3.67 | 0 | 4.02 | 3.51 | 208,700 |
| December 26, 2025 | 3.34 | 3.94 | 0 | 4.31 | 2.6 | 7.33M |