NASDAQ : SQFT
Presidio Property Trust, Inc. — Price history
Real Estate · REIT - Diversified · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Presidio Property Trust, Inc. (SQFT) closed at 0.8249 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8999 | 0.9269 | 0.8077 | 0.8249 | 11,023 | -1.80% |
| 2026-10-29 | 0.8199 | 0.8968 | 0.8199 | 0.84 | 16,823 | +7.69% |
| 2026-10-28 | 0.785 | 0.785 | 0.78 | 0.78 | 5,513 | -1.85% |
| 2026-10-27 | 0.76 | 0.82 | 0.73 | 0.7947 | 26,758 | +4.55% |
| 2026-10-26 | 0.775 | 0.775 | 0.7572 | 0.7601 | 3,642 | -4.99% |
| 2026-10-23 | 0.81 | 0.81 | 0.7609 | 0.8 | 4,133 | +2.74% |
| 2026-10-22 | 0.775 | 0.81 | 0.77 | 0.7787 | 3,092 | -3.46% |
| 2026-10-21 | 0.786 | 0.83 | 0.785 | 0.8066 | 4,388 | +1.12% |
| 2026-10-20 | 0.76 | 0.7977 | 0.76 | 0.7977 | 4,158 | +4.34% |
| 2026-10-19 | 0.78 | 0.8035 | 0.7501 | 0.7645 | 8,717 | -3.23% |
| 2026-10-16 | 0.8018 | 0.84 | 0.79 | 0.79 | 14,109 | -2.12% |
| 2026-10-15 | 0.79 | 0.87 | 0.79 | 0.8071 | 18,559 | -7.12% |
| 2026-10-14 | 0.84 | 0.869 | 0.8301 | 0.869 | 7,664 | +2.97% |
| 2026-10-13 | 0.8516 | 0.8516 | 0.83 | 0.8439 | 9,235 | -1.71% |
| 2026-10-12 | 0.8708 | 0.8708 | 0.8351 | 0.8586 | 6,008 | -1.01% |
| 2026-10-09 | 0.84 | 0.89 | 0.83 | 0.8674 | 15,412 | -2.65% |
| 2026-10-08 | 0.84 | 0.9199 | 0.791 | 0.891 | 82,167 | +5.54% |
| 2026-10-07 | 0.91 | 0.9398 | 0.725 | 0.8442 | 183,990 | -10.20% |
| 2026-10-06 | 1.12 | 1.14 | 0.94 | 0.9401 | 64,885 | -16.81% |
| 2026-10-05 | 1.242 | 1.255 | 1.13 | 1.13 | 27,573 | -4.24% |
| 2026-10-02 | 1.2 | 1.25 | 1.18 | 1.18 | 22,989 | -1.67% |
| 2026-10-01 | 1.24 | 1.3 | 1.19 | 1.2 | 24,506 | -4.00% |
| 2026-09-30 | 1.32 | 1.32 | 1.232 | 1.25 | 33,154 | -6.72% |
| 2026-09-29 | 1.33 | 1.34 | 1.27 | 1.34 | 19,921 | +0.00% |
| 2026-09-28 | 1.456 | 1.456 | 1.33 | 1.34 | 42,937 | -10.67% |
| 2026-09-25 | 1.33 | 1.54 | 1.33 | 1.5 | 106,677 | +6.38% |
| 2026-09-24 | 1.27 | 1.419 | 1.236 | 1.41 | 180,244 | +2.92% |
| 2026-09-23 | 1.32 | 1.43 | 1.14 | 1.37 | 3,456,943 | +9.60% |
| 2026-09-22 | 1.23 | 1.25 | 1.2 | 1.25 | 7,929,959 | +4.17% |
| 2026-09-21 | 1.28 | 1.28 | 1.17 | 1.2 | 15,483 | -4.76% |
| 2026-09-18 | 1.3 | 1.378 | 1.25 | 1.26 | 54,750 | -3.08% |
| 2026-09-17 | 1.29 | 1.35 | 1.28 | 1.3 | 2,922 | +0.78% |
| 2026-09-16 | 1.375 | 1.388 | 1.28 | 1.29 | 11,585 | -3.01% |
| 2026-09-15 | 1.31 | 1.36 | 1.31 | 1.33 | 7,877 | -1.48% |
| 2026-09-14 | 1.37 | 1.37 | 1.31 | 1.35 | 3,392 | +0.00% |
| 2026-09-11 | 1.37 | 1.38 | 1.3 | 1.35 | 6,805 | +0.37% |
| 2026-09-10 | 1.34 | 1.36 | 1.31 | 1.345 | 5,874 | -1.10% |
| 2026-09-09 | 1.35 | 1.36 | 1.33 | 1.36 | 8,848 | +1.49% |
| 2026-09-08 | 1.32 | 1.34 | 1.278 | 1.34 | 3,422 | +1.52% |
| 2026-09-04 | 1.42 | 1.43 | 1.19 | 1.32 | 84,158 | -6.05% |
| 2026-09-03 | 1.37 | 1.44 | 1.35 | 1.405 | 64,779 | -2.43% |
| 2026-09-02 | 1.55 | 1.56 | 1.4 | 1.44 | 60,539 | -6.49% |
| 2026-09-01 | 1.79 | 1.79 | 1.52 | 1.54 | 220,729 | -21.43% |
| 2026-08-31 | 1.56 | 2.34 | 1.411 | 1.96 | 10,889,958 | +29.80% |
| 2026-08-28 | 1.59 | 1.59 | 1.5 | 1.51 | 25,132 | -1.31% |
| 2026-08-27 | 1.57 | 1.57 | 1.53 | 1.53 | 4,897 | +1.32% |
| 2026-08-26 | 1.45 | 1.51 | 1.43 | 1.51 | 3,244 | +2.03% |
| 2026-08-25 | 1.515 | 1.55 | 1.48 | 1.48 | 4,103 | +0.68% |
| 2026-08-24 | 1.59 | 1.59 | 1.43 | 1.47 | 6,704 | -4.55% |
| 2026-08-21 | 1.56 | 1.56 | 1.52 | 1.54 | 6,206 | +1.32% |
| 2026-08-20 | 1.485 | 1.521 | 1.48 | 1.52 | 6,098 | +4.11% |
| 2026-08-19 | 1.44 | 1.46 | 1.4 | 1.46 | 4,106 | +2.10% |
| 2026-08-18 | 1.46 | 1.46 | 1.39 | 1.43 | 3,711 | -1.38% |
| 2026-08-17 | 1.41 | 1.53 | 1.4 | 1.45 | 9,958 | -2.03% |
| 2026-08-14 | 1.48 | 1.48 | 1.45 | 1.48 | 7,073 | +1.37% |
| 2026-08-13 | 1.485 | 1.54 | 1.445 | 1.46 | 7,564 | +3.91% |
| 2026-08-12 | 1.58 | 1.58 | 1.376 | 1.405 | 18,035 | -8.77% |
| 2026-08-11 | 1.5 | 1.61 | 1.5 | 1.54 | 20,905 | +0.65% |
| 2026-08-10 | 1.9 | 1.944 | 1.32 | 1.53 | 47,441 | -33.19% |
| 2026-08-06 | 2.217 | 2.29 | 2.195 | 2.29 | 3,114 | -0.43% |
| 2026-08-05 | 2.31 | 2.31 | 2.3 | 2.3 | 2,598 | +0.44% |
| 2026-08-04 | 2.38 | 2.38 | 2.23 | 2.29 | 2,932 | +3.62% |
| 2026-08-03 | 2.18 | 2.21 | 2.18 | 2.21 | 2,043 | +1.84% |
| 2026-07-30 | 2.15 | 2.25 | 2.15 | 2.17 | 11,245 | -5.65% |
| 2026-07-28 | 2.21 | 2.3 | 2.19 | 2.3 | 3,434 | +0.00% |
| 2026-07-27 | 2.27 | 2.3 | 2.27 | 2.3 | 2,720 | +0.00% |
| 2026-07-23 | 2.36 | 2.403 | 2.29 | 2.3 | 2,585 | +0.00% |
| 2026-07-22 | 2.29 | 2.3 | 2.29 | 2.3 | 1,116 | +0.00% |
| 2026-07-21 | 2.3 | 2.35 | 2.288 | 2.3 | 3,063 | +0.44% |
| 2026-07-20 | 2.252 | 2.31 | 2.252 | 2.29 | 2,711 | -1.29% |
| 2026-07-17 | 2.3 | 2.32 | 2.285 | 2.32 | 1,823 | -2.11% |
| 2026-07-16 | 2.37 | 2.37 | 2.33 | 2.37 | 2,600 | +1.28% |
| 2026-07-15 | 2.34 | 2.37 | 2.34 | 2.34 | 1,386 | -0.85% |
| 2026-07-14 | 2.33 | 2.4 | 2.33 | 2.36 | 7,925 | -2.88% |
| 2026-07-13 | 2.27 | 2.44 | 2.27 | 2.43 | 7,227 | +7.05% |
| 2026-07-10 | 2.37 | 2.37 | 2.23 | 2.27 | 5,665 | -5.02% |
| 2026-07-09 | 2.38 | 2.413 | 2.34 | 2.39 | 5,280 | +1.30% |
| 2026-07-08 | 2.513 | 2.513 | 2.32 | 2.359 | 4,769 | -7.84% |
| 2026-07-07 | 2.48 | 2.56 | 2.48 | 2.56 | 5,296 | +0.20% |
| 2026-07-06 | 2.532 | 2.555 | 2.532 | 2.555 | 3,830 | -0.78% |
| 2026-07-02 | 2.64 | 2.64 | 2.423 | 2.575 | 9,497 | +2.18% |
| 2026-07-01 | 2.65 | 2.65 | 2.52 | 2.52 | 5,045 | +0.20% |
| 2026-06-30 | 2.39 | 2.515 | 2.39 | 2.515 | 4,779 | +4.36% |
| 2026-06-29 | 2.5 | 2.5 | 2.372 | 2.41 | 3,023 | -2.82% |
| 2026-06-26 | 2.53 | 2.54 | 2.434 | 2.48 | 4,543 | -2.75% |
| 2026-06-25 | 2.538 | 2.62 | 2.529 | 2.55 | 4,785 | -5.56% |
| 2026-06-24 | 2.7 | 2.7 | 2.7 | 2.7 | 3,567 | +0.75% |
| 2026-06-23 | 2.67 | 2.79 | 2.655 | 2.68 | 9,404 | +2.68% |
| 2026-06-22 | 2.6 | 2.73 | 2.6 | 2.61 | 9,144 | -2.61% |
| 2026-06-18 | 2.63 | 2.79 | 2.63 | 2.68 | 13,882 | +0.37% |
| 2026-06-17 | 2.85 | 2.85 | 2.625 | 2.67 | 13,832 | +1.14% |
| 2026-06-16 | 2.56 | 2.78 | 2.56 | 2.64 | 6,125 | +0.00% |
| 2026-06-15 | 2.189 | 2.64 | 2.189 | 2.64 | 12,908 | +8.20% |
| 2026-06-12 | 2.39 | 2.63 | 2.39 | 2.44 | 7,887 | -1.01% |
| 2026-06-11 | 2.7 | 2.7 | 2.46 | 2.465 | 5,332 | -6.27% |
| 2026-06-10 | 2.25 | 2.74 | 2.25 | 2.63 | 46,243 | +18.47% |
| 2026-06-09 | 2.22 | 2.275 | 2.22 | 2.22 | 7,066 | +0.23% |
| 2026-06-08 | 2.31 | 2.31 | 2.156 | 2.215 | 14,167 | -1.99% |
| 2026-06-05 | 2.31 | 2.388 | 2.26 | 2.26 | 8,840 | -3.00% |
| 2026-06-04 | 2.526 | 2.67 | 2.33 | 2.33 | 13,395 | -4.12% |
| 2026-06-03 | 2.62 | 2.62 | 2.43 | 2.43 | 13,844 | -7.60% |
| 2026-06-02 | 2.7 | 2.89 | 2.61 | 2.63 | 12,391 | +0.77% |
| 2026-06-01 | 2.78 | 2.82 | 2.61 | 2.61 | 13,601 | -6.12% |
| 2026-05-29 | 2.78 | 3.14 | 2.78 | 2.78 | 13,985 | -1.07% |
| 2026-05-28 | 2.81 | 3.04 | 2.74 | 2.81 | 15,699 | -6.33% |
| 2026-05-27 | 3.05 | 3.07 | 2.86 | 3 | 7,718 | -5.06% |
| 2026-05-26 | 3.15 | 3.25 | 2.96 | 3.16 | 10,757 | -4.24% |
| 2026-05-22 | 3.23 | 3.33 | 3.11 | 3.3 | 7,588 | +1.85% |
| 2026-05-21 | 3.13 | 3.26 | 2.79 | 3.24 | 13,205 | +7.64% |
| 2026-05-20 | 2.95 | 3.235 | 2.89 | 3.01 | 6,101 | +4.15% |
| 2026-05-19 | 2.92 | 3.141 | 2.88 | 2.89 | 5,569 | +0.35% |
| 2026-05-18 | 2.85 | 2.89 | 2.787 | 2.88 | 7,471 | +1.59% |
| 2026-05-15 | 3.05 | 3.05 | 2.7 | 2.835 | 16,724 | -6.13% |
| 2026-05-14 | 3.01 | 3.12 | 2.73 | 3.02 | 17,074 | +3.07% |
| 2026-05-13 | 3.08 | 3.12 | 2.92 | 2.93 | 20,546 | -4.56% |
| 2026-05-12 | 3.12 | 3.12 | 3.07 | 3.07 | 5,403 | -1.29% |
| 2026-05-11 | 3.59 | 3.62 | 3.08 | 3.11 | 212,990 | -13.61% |
| 2026-05-08 | 3.49 | 3.6 | 3.49 | 3.6 | 3,779 | +2.27% |
| 2026-05-07 | 3.49 | 3.6 | 3.45 | 3.52 | 7,280 | +2.03% |
| 2026-05-06 | 3.36 | 3.83 | 3.27 | 3.45 | 193,821 | -5.22% |