Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
5.29
+0.25 (4.96%)
Aug 13, 2025, 4:00 PM - Market closed
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.23 | 5.41 | 4.83 | 5.29 | 5.29 | 4.96% | 40,679 |
| Aug 12, 2025 | 5.07 | 5.36 | 4.74 | 5.04 | 5.04 | 2.65% | 38,652 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.60 | 4.91 | 4.91 | -3.91% | 46,806 |
| Aug 8, 2025 | 5.12 | 5.55 | 4.82 | 5.11 | 5.11 | -3.77% | 71,096 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.26 | 5.31 | 5.31 | -0.19% | 12,536 |
| Aug 6, 2025 | 5.53 | 5.60 | 5.26 | 5.32 | 5.32 | -7.48% | 34,683 |
| Aug 5, 2025 | 5.84 | 6.10 | 5.51 | 5.75 | 5.75 | -4.33% | 14,211 |
| Aug 4, 2025 | 6.62 | 6.77 | 5.81 | 6.01 | 6.01 | 3.62% | 13,196 |
| Aug 1, 2025 | 5.78 | 5.82 | 5.46 | 5.80 | 5.80 | 3.39% | 46,107 |
| Jul 31, 2025 | 5.76 | 5.89 | 5.50 | 5.61 | 5.61 | -4.75% | 20,587 |
| Jul 30, 2025 | 6.07 | 6.71 | 5.89 | 5.89 | 5.89 | -3.60% | 50,637 |
| Jul 29, 2025 | 6.41 | 6.75 | 6.02 | 6.11 | 6.11 | -7.28% | 48,385 |
| Jul 28, 2025 | 7.44 | 7.44 | 6.31 | 6.59 | 6.59 | -6.26% | 205,882 |
| Jul 25, 2025 | 7.30 | 7.32 | 6.88 | 7.03 | 7.03 | -4.74% | 47,012 |
| Jul 24, 2025 | 7.74 | 7.87 | 7.20 | 7.38 | 7.38 | -0.54% | 130,945 |
| Jul 23, 2025 | 7.79 | 7.99 | 7.40 | 7.42 | 7.42 | -5.12% | 71,011 |
| Jul 22, 2025 | 8.12 | 8.36 | 7.37 | 7.82 | 7.82 | -2.25% | 72,812 |
| Jul 21, 2025 | 7.23 | 8.40 | 7.02 | 8.00 | 8.00 | 8.11% | 85,247 |
| Jul 18, 2025 | 7.51 | 8.09 | 7.26 | 7.40 | 7.40 | -5.13% | 90,381 |
| Jul 17, 2025 | 8.11 | 8.23 | 7.53 | 7.80 | 7.80 | -3.23% | 107,660 |
| Jul 16, 2025 | 8.86 | 8.86 | 6.77 | 8.06 | 8.06 | -11.14% | 322,511 |
| Jul 15, 2025 | 9.50 | 9.59 | 8.55 | 9.07 | 9.07 | -33.31% | 881,953 |
| Jul 14, 2025 | 10.90 | 23.00 | 9.22 | 13.60 | 13.60 | 166.14% | 50,952,589 |
| Jul 11, 2025 | 4.88 | 5.30 | 4.86 | 5.11 | 5.11 | 0.39% | 8,946 |
| Jul 10, 2025 | 4.96 | 5.30 | 4.82 | 5.09 | 5.09 | 1.80% | 6,128 |
| Jul 9, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 4.60% | 1,024 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -3.82% | 1,484 |
| Jul 7, 2025 | 4.76 | 4.97 | 4.68 | 4.97 | 4.97 | 3.97% | 1,753 |
| Jul 3, 2025 | 4.88 | 4.97 | 4.60 | 4.78 | 4.78 | -7.00% | 5,317 |
| Jul 2, 2025 | 5.20 | 5.25 | 4.55 | 5.14 | 5.14 | -8.21% | 8,974 |
| Jul 1, 2025 | 5.15 | 5.77 | 5.00 | 5.60 | 5.60 | 7.07% | 42,958 |
| Jun 30, 2025 | 4.65 | 5.23 | 4.64 | 5.23 | 5.23 | 6.95% | 125,284 |
| Jun 27, 2025 | 4.29 | 4.90 | 4.29 | 4.89 | 4.89 | 8.28% | 4,233 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.31 | 4.52 | 4.52 | 3.11% | 14,256 |
| Jun 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | 369 |
| Jun 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.03% | 453 |
| Jun 23, 2025 | 4.20 | 4.57 | 4.19 | 4.55 | 4.55 | 3.36% | 7,660 |
| Jun 20, 2025 | 4.30 | 4.45 | 4.30 | 4.40 | 4.40 | 1.38% | 6,243 |
| Jun 18, 2025 | 4.28 | 4.35 | 4.22 | 4.34 | 4.34 | -4.41% | 2,337 |
| Jun 17, 2025 | 4.45 | 4.55 | 4.34 | 4.54 | 4.54 | 1.34% | 2,273 |
| Jun 16, 2025 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -0.99% | 2,681 |
| Jun 13, 2025 | 4.59 | 4.63 | 4.49 | 4.53 | 4.53 | -0.98% | 4,247 |
| Jun 12, 2025 | 4.63 | 4.76 | 4.45 | 4.57 | 4.57 | 3.86% | 4,498 |
| Jun 11, 2025 | 4.54 | 4.61 | 4.39 | 4.40 | 4.40 | -3.19% | 6,608 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.31% | 5,325 |
| Jun 9, 2025 | 4.97 | 4.98 | 4.71 | 4.80 | 4.80 | -6.76% | 12,079 |
| Jun 6, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.76% | 1,155 |
| Jun 5, 2025 | 5.00 | 5.31 | 5.00 | 5.24 | 5.24 | 0.58% | 9,424 |
| Jun 4, 2025 | 5.40 | 5.74 | 5.16 | 5.21 | 5.21 | -12.44% | 5,371 |
| Jun 3, 2025 | 5.75 | 5.95 | 5.40 | 5.95 | 5.95 | 0.29% | 5,237 |