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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.03	0.03	0.03	0.03	0.03	27,061
August 15, 2025	0.03	0.03	0.03	0.04	0.03	3,200
August 14, 2025	0.03	0.03	0.03	0.03	0.03	12,071
August 13, 2025	0.03	0.03	0.03	0.03	0.03	3,064
August 12, 2025	0.03	0.03	0.03	0.03	0.03	17,966
August 11, 2025	0.03	0.03	0.03	0.03	0.03	8,572
August 08, 2025	0.03	0.03	0.03	0.03	0.03	4,147
August 07, 2025	0.03	0.03	0.03	0.03	0.03	60,107
August 06, 2025	0.03	0.03	0.03	0.03	0.03	6,569
August 05, 2025	0.03	0.03	0.03	0.03	0.03	21,960
August 04, 2025	0.04	0.03	0.03	0.04	0.03	43,453
August 01, 2025	0.04	0.03	0.03	0.04	0.03	30,598
July 30, 2025	0.03	0.03	0.03	0.03	0.03	29,486
July 29, 2025	0.03	0.03	0.03	0.03	0.03	3
July 28, 2025	0.03	0.03	0.03	0.03	0.03	1,428
July 25, 2025	0.03	0.03	0.03	0.03	0.03	24,950
July 24, 2025	0.03	0.03	0.03	0.03	0.03	5,336
July 23, 2025	0.03	0.03	0.03	0.03	0.03	64,977
July 22, 2025	0.03	0.03	0.03	0.03	0.02	341,901
July 21, 2025	0.03	0.03	0.03	0.04	0.03	55,227
July 18, 2025	0.03	0.03	0.03	0.04	0.03	112,457
July 17, 2025	0.03	0.04	0.04	0.04	0.03	44,405
July 16, 2025	0.04	0.03	0.03	0.04	0.03	197,087
July 15, 2025	0.04	0.05	0.05	0.06	0.04	135,436
July 14, 2025	0.05	0.08	0.08	0.1	0.05	1.64M
July 11, 2025	0.03	0.04	0.04	0.04	0.03	13,484
July 10, 2025	0.04	0.04	0.04	0.05	0.04	36,823
July 09, 2025	0.03	0.03	0.03	0.03	0.03	600
July 08, 2025	0.04	0.03	0.03	0.04	0.03	4,200
July 07, 2025	0.03	0.04	0.04	0.04	0.03	499
July 03, 2025	0.04	0.04	0.04	0.05	0.04	27,830
July 02, 2025	0.04	0.04	0.04	0.04	0.03	47,731
July 01, 2025	0.03	0.03	0.03	0.05	0.03	65,970
June 30, 2025	0.03	0.03	0.03	0.03	0.03	10,805
June 27, 2025	0.03	0.03	0.03	0.03	0.03	7,932
June 26, 2025	0.03	0.03	0.03	0.03	0.03	11,300
June 25, 2025	0.03	0.03	0.03	0.03	0.03	37,860
June 24, 2025	0.04	0.04	0.04	0.04	0.04	560
June 23, 2025	0.03	0.03	0.03	0.03	0.03	3,257
June 20, 2025	0.03	0.03	0.03	0.03	0.03	7,709
June 18, 2025	0.04	0.04	0.04	0.04	0.04	494
June 17, 2025	0.03	0.03	0.03	0.04	0.03	16,463
June 16, 2025	0.03	0.03	0.03	0.03	0.03	2,164
June 13, 2025	0.03	0.03	0.03	0.03	0.03	7,674
June 12, 2025	0.03	0.03	0.03	0.04	0.03	8,226
June 11, 2025	0.04	0.03	0.03	0.04	0.03	16,869
June 10, 2025	0.04	0.04	0.04	0.04	0.03	45,862
June 09, 2025	0.04	0.04	0.04	0.04	0.03	3,286
June 06, 2025	0.04	0.04	0.04	0.04	0.03	21,090
June 05, 2025	0.03	0.03	0.03	0.04	0.03	4,277
June 04, 2025	0.03	0.04	0.04	0.04	0.03	2,610
June 03, 2025	0.03	0.03	0.03	0.04	0.03	17,442
June 02, 2025	0.03	0.03	0.03	0.04	0.03	4,500
May 30, 2025	0.03	0.03	0.03	0.03	0.03	19,883
May 29, 2025	0.04	0.03	0.03	0.04	0.03	51,779
May 28, 2025	0.03	0.03	0.03	0.03	0.03	43,305
May 27, 2025	0.04	0.04	0.04	0.04	0.03	56,862
May 23, 2025	0.03	0.04	0.04	0.04	0.03	3,071
May 22, 2025	0.04	0.04	0.04	0.04	0.04	1,602
May 21, 2025	0.03	0.03	0.03	0.04	0.03	4,604

Presidio Property Trust, Inc. (SQFTW) NASDAQ