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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.45	15.25	15.25	15.55	15.25	1,700
November 06, 2025	15.1	15.4	15.4	15.42	15.1	5,000
November 05, 2025	15.4	15.2	15.2	15.4	15.2	411
November 04, 2025	15.26	15.26	15.26	15.26	15.26	600
November 03, 2025	15.45	15.48	15.48	15.49	15.45	2,802
October 31, 2025	15.3	15.1	15.1	15.35	15	2,114
October 30, 2025	15.5	15.51	15.31	15.51	15.4	3,215
October 29, 2025	15.44	15.5	15.3	15.5	15.44	1,037
October 28, 2025	15.46	15.4	15.21	15.46	15.37	1,448
October 27, 2025	15.48	15.37	15.18	15.48	15.34	1,400
October 24, 2025	15.38	15.41	15.22	15.41	15.38	330
October 23, 2025	15.22	15.29	15.29	15.42	15.22	1,000
October 22, 2025	15.32	15.18	15.18	15.32	15.18	800
October 21, 2025	15.01	15.22	15.22	15.26	15	1,212
October 20, 2025	15.74	15.39	15.39	15.75	15.12	4,900
October 17, 2025	15.55	15.67	15.67	15.69	15.55	3,583
October 16, 2025	15.54	15.54	15.54	15.54	15.54	430
October 15, 2025	15.68	15.14	15.14	15.69	15.14	1,700
October 14, 2025	15	14.93	14.93	15.65	14.93	4,994
October 13, 2025	14.9	14.9	14.9	14.9	14.9	582
October 10, 2025	14.9	14.9	14.9	14.9	14.9	582
October 09, 2025	15.55	15.35	15.35	15.64	15	7,011
October 08, 2025	15.54	15.51	15.51	15.6	15.4	6,218
October 07, 2025	15.4	15.5	15.5	15.55	15.4	2,909
October 06, 2025	15.46	15.4	15.4	15.5	15.4	2,700
October 03, 2025	15.37	15.37	15.37	15.37	15.37	531
October 02, 2025	15.36	15.37	15.37	15.37	15.28	1,100
October 01, 2025	15.45	15.4	15.4	15.45	15.2	1,500
September 30, 2025	14.82	15.17	15.17	15.17	14.82	3,700
September 29, 2025	15.42	15.6	15.4	15.76	15.42	4,300
September 26, 2025	15.7	15.75	15.75	15.75	15.7	1,325
September 25, 2025	15.62	15.69	15.69	15.7	15.62	929
September 24, 2025	15.6	15.5	15.5	15.66	15.12	3,500
September 23, 2025	15.59	15.69	15.69	15.69	15.55	2,200
September 22, 2025	15.44	15.56	15.56	15.59	15.44	4,100
September 19, 2025	15.46	15.44	15.44	15.48	15.39	1,700
September 18, 2025	15.48	15.44	15.44	15.48	15.3	2,100
September 17, 2025	15.46	15.49	15.49	15.49	15.17	3,847
September 16, 2025	15.45	15.45	15.45	15.47	15.3	1,100
September 15, 2025	15.46	15.38	15.38	15.46	15.26	2,130
September 12, 2025	14.9	15.16	15.16	15.18	14.9	1,947
September 11, 2025	14.84	14.84	14.84	14.84	14.78	4,100
September 10, 2025	14.85	14.83	14.83	14.85	14.73	1,700
September 09, 2025	14.97	14.92	14.92	14.97	14.92	637
September 08, 2025	14.72	14.91	14.91	14.99	14.72	3,400
September 05, 2025	15.03	14.64	14.64	15.03	14.64	3,340
September 04, 2025	14.8	14.95	14.95	14.95	14.8	2,200
September 03, 2025	14.92	14.63	14.63	14.92	14.61	4,013
September 02, 2025	14.9	14.91	14.91	14.91	14.9	611
August 29, 2025	15.05	15.24	15.24	15.28	15.05	3,600
August 28, 2025	15.14	15.04	14.84	15.3	15.04	3,633
August 27, 2025	14.8	15.3	15.1	15.5	14.8	7,900
August 26, 2025	15.03	14.98	14.79	15.03	14.45	5,000
August 25, 2025	15.06	15	14.8	15.06	15	1,233
August 22, 2025	14.93	14.95	14.95	15.14	14.55	2,900
August 21, 2025	14.74	14.95	14.95	14.95	14.74	1,122
August 20, 2025	14.71	14.93	14.93	14.93	14.71	500
August 19, 2025	14.4	14.75	14.75	14.83	14.4	4,906
August 18, 2025	14.95	14.72	14.72	14.95	14.6	4,114
August 15, 2025	14.96	14.96	14.96	14.96	14.96	72

Presidio Property Trust, Inc. (SQFTP) NASDAQ