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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.24	6.13	6.13	6.47	5.58	23,400
February 19, 2026	6.4	6.49	6.49	6.49	6.15	11,700
February 18, 2026	7.02	6.84	6.84	7.02	5.93	25,046
February 17, 2026	6	7.2	7.2	7.2	5.5	15,610
February 13, 2026	5.7	6.21	6.21	6.5	5.67	23,508
February 12, 2026	5.08	5.65	5.65	5.95	5.08	20,600
February 11, 2026	4.99	5.3	5.3	5.99	4.61	102,964
February 10, 2026	4.22	5.58	5.58	5.66	4.22	34,220
February 09, 2026	4.1	4.22	4.22	4.39	4.1	5,800
February 06, 2026	4.24	4.33	4.33	4.35	4.04	15,800
February 05, 2026	4.02	4.14	4.14	4.41	4	21,633
February 04, 2026	4.36	4	4	4.44	4	18,907
February 03, 2026	4.02	4.5	4.5	4.5	4.02	15,505
February 02, 2026	4.07	4.08	4.08	4.67	3.8	34,800
January 30, 2026	3.8	4.19	4.19	4.71	3.79	23,049
January 29, 2026	5	3.87	3.87	5	3.65	76,947
January 28, 2026	12.75	5.25	5.25	12.75	4.6	159,012
January 27, 2026	14.01	13.2	13.2	14.01	13.12	18,040
January 26, 2026	14.14	14.25	14.25	14.6	14	11,100
January 23, 2026	14.35	14.41	14.41	14.76	14.35	3,747
January 22, 2026	14.35	14.7	14.7	14.7	14.35	2,700
January 21, 2026	14.56	14.81	14.81	14.81	14.56	4,100
January 20, 2026	14.24	14.23	14.23	14.36	14.12	12,445
January 16, 2026	14.23	14.21	14.21	14.25	14.12	2,912
January 15, 2026	14.05	14.24	14.24	14.24	14.02	5,891
January 14, 2026	14.29	14.27	14.27	14.34	14.02	5,300
January 13, 2026	14.55	14.38	14.38	14.59	14.3	8,200
January 12, 2026	14.95	14.55	14.55	14.95	14.51	5,233
January 09, 2026	14.6	14.55	14.55	14.78	14.55	1,801
January 08, 2026	15	14.53	14.53	15.07	14.53	3,800
January 07, 2026	14.91	14.91	14.91	14.91	14.91	600
January 06, 2026	14.68	14.82	14.82	15.25	14.52	4,832
January 05, 2026	14.3	14.69	14.69	15.75	14.3	4,800
January 02, 2026	14.9	14.25	14.25	14.9	14.25	7,900
December 31, 2025	14.85	14.71	14.71	15.06	14.71	1,739
December 30, 2025	15.29	15.06	15.06	15.36	14.69	1,560
December 29, 2025	14.61	15.44	15.44	15.45	14.6	6,022
December 26, 2025	14.75	14.51	14.51	15.43	14.41	14,410
December 24, 2025	14.78	14.76	14.76	14.78	14.56	9,700
December 23, 2025	14.61	14.99	14.99	15.2	14.61	2,300
December 22, 2025	15.27	14.77	14.77	15.52	14.77	10,300
December 19, 2025	15.45	15.25	15.25	15.55	15.25	7,426
December 18, 2025	15.64	15.46	15.46	15.66	15.41	3,204
December 17, 2025	15.8	15.56	15.56	15.8	15.56	4,500
December 16, 2025	15.72	15.59	15.59	15.73	15.59	2,500
December 15, 2025	15.72	15.52	15.52	15.73	15.5	2,705
December 12, 2025	15.53	15.63	15.63	15.72	15.53	2,236
December 11, 2025	15.85	15.75	15.75	15.98	15.75	4,500
December 10, 2025	15.88	15.88	15.88	15.88	15.88	500
December 09, 2025	15.95	15.7	15.7	15.95	15.67	1,632
December 08, 2025	15.88	15.94	15.94	15.94	15.88	1,508
December 05, 2025	15.88	15.88	15.88	15.9	15.88	1,800
December 04, 2025	15.69	15.99	15.99	15.99	15.69	1,600
December 03, 2025	15.67	15.83	15.83	15.99	15.67	1,100
December 02, 2025	15.86	15.85	15.85	15.99	15.85	2,741
December 01, 2025	15.85	15.83	15.83	15.85	15.83	1,737
November 28, 2025	15.73	15.67	15.67	15.73	15.45	883
November 26, 2025	15.75	15.79	15.59	15.79	15.66	3,244
November 25, 2025	15.56	15.6	15.4	15.6	15.56	5,335
November 24, 2025	15.39	15.5	15.3	15.58	15.39	4,040

Presidio Property Trust, Inc. (SQFTP) NASDAQ