Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
2.800
-0.050 (-1.75%)
At close: Mar 6, 2026, 4:00 PM EST
2.840
+0.040 (1.43%)
After-hours: Mar 6, 2026, 4:00 PM EST
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -0.35% | 2,856 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.82 | 2.85 | 2.85 | -6.25% | 7,304 |
| Mar 4, 2026 | 2.86 | 3.07 | 2.76 | 3.04 | 3.04 | 6.67% | 7,831 |
| Mar 3, 2026 | 2.81 | 2.91 | 2.81 | 2.85 | 2.85 | 1.42% | 3,491 |
| Mar 2, 2026 | 2.80 | 3.01 | 2.76 | 2.81 | 2.81 | -3.77% | 16,808 |
| Feb 27, 2026 | 2.89 | 2.93 | 2.76 | 2.92 | 2.92 | 2.10% | 3,547 |
| Feb 26, 2026 | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | -2.39% | 1,332 |
| Feb 25, 2026 | 2.84 | 2.93 | 2.80 | 2.93 | 2.93 | 3.17% | 3,706 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.77 | 2.84 | 2.84 | -4.05% | 2,606 |
| Feb 23, 2026 | 2.73 | 3.12 | 2.73 | 2.96 | 2.96 | - | 10,724 |
| Feb 20, 2026 | 2.76 | 2.96 | 2.75 | 2.96 | 2.96 | 7.25% | 7,472 |
| Feb 19, 2026 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -3.16% | 9,071 |
| Feb 18, 2026 | 2.87 | 2.92 | 2.76 | 2.85 | 2.85 | -0.70% | 26,687 |
| Feb 17, 2026 | 2.82 | 3.05 | 2.82 | 2.87 | 2.87 | -4.33% | 10,112 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | -1.64% | 3,587 |
| Feb 12, 2026 | 2.90 | 3.08 | 2.64 | 3.05 | 3.05 | 3.74% | 23,629 |
| Feb 11, 2026 | 2.73 | 3.00 | 2.60 | 2.94 | 2.94 | 8.49% | 21,708 |
| Feb 10, 2026 | 2.43 | 2.74 | 2.33 | 2.71 | 2.71 | 11.07% | 26,966 |
| Feb 9, 2026 | 2.42 | 2.56 | 2.37 | 2.44 | 2.44 | 4.72% | 4,656 |
| Feb 6, 2026 | 2.23 | 2.37 | 2.22 | 2.33 | 2.33 | 6.88% | 34,867 |
| Feb 5, 2026 | 2.24 | 2.30 | 2.17 | 2.18 | 2.18 | -2.68% | 19,401 |
| Feb 4, 2026 | 2.42 | 2.44 | 2.21 | 2.24 | 2.24 | -8.57% | 12,294 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.33 | 2.45 | 2.45 | -5.04% | 5,814 |
| Feb 2, 2026 | 2.43 | 2.58 | 2.42 | 2.58 | 2.58 | 7.95% | 10,892 |
| Jan 30, 2026 | 2.39 | 2.50 | 2.31 | 2.39 | 2.39 | - | 17,685 |
| Jan 29, 2026 | 2.59 | 2.76 | 2.36 | 2.39 | 2.39 | -14.95% | 35,200 |
| Jan 28, 2026 | 2.85 | 2.90 | 2.66 | 2.81 | 2.81 | -5.07% | 28,564 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.84 | 2.96 | 2.96 | -0.34% | 16,361 |
| Jan 26, 2026 | 3.41 | 3.41 | 2.85 | 2.97 | 2.97 | -9.17% | 56,649 |
| Jan 23, 2026 | 3.17 | 3.31 | 3.16 | 3.27 | 3.27 | -1.51% | 39,848 |
| Jan 22, 2026 | 3.29 | 3.33 | 3.16 | 3.32 | 3.32 | -1.19% | 4,269 |
| Jan 21, 2026 | 3.21 | 3.42 | 3.14 | 3.36 | 3.36 | 4.67% | 11,686 |
| Jan 20, 2026 | 3.16 | 3.46 | 3.13 | 3.21 | 3.21 | -0.77% | 25,129 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | 3.35% | 8,353 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.11 | 3.13 | 3.13 | -14.48% | 37,741 |
| Jan 14, 2026 | 3.71 | 3.71 | 3.39 | 3.66 | 3.66 | -4.81% | 15,570 |
| Jan 13, 2026 | 3.76 | 3.87 | 3.46 | 3.85 | 3.85 | 0.13% | 35,603 |
| Jan 12, 2026 | 3.81 | 3.90 | 3.50 | 3.84 | 3.84 | -2.78% | 49,047 |
| Jan 9, 2026 | 3.63 | 3.99 | 3.57 | 3.95 | 3.95 | 10.64% | 91,787 |
| Jan 8, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -2.19% | 40,055 |
| Jan 7, 2026 | 3.55 | 3.69 | 3.53 | 3.65 | 3.65 | -1.08% | 12,836 |
| Jan 6, 2026 | 3.62 | 3.69 | 3.30 | 3.69 | 3.69 | 3.07% | 11,594 |
| Jan 5, 2026 | 3.52 | 3.68 | 3.27 | 3.58 | 3.58 | 0.56% | 15,797 |
| Jan 2, 2026 | 3.23 | 3.58 | 3.23 | 3.56 | 3.56 | 6.91% | 20,342 |
| Dec 31, 2025 | 3.22 | 3.45 | 3.17 | 3.33 | 3.33 | 2.15% | 30,710 |
| Dec 30, 2025 | 3.57 | 3.63 | 3.26 | 3.26 | 3.26 | -11.17% | 120,528 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.51 | 3.67 | 3.67 | -6.85% | 207,133 |
| Dec 26, 2025 | 3.34 | 4.31 | 2.60 | 3.94 | 3.94 | 21.23% | 7,271,995 |
| Dec 24, 2025 | 3.09 | 3.27 | 3.04 | 3.25 | 3.25 | 3.17% | 53,718 |
| Dec 23, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | -1.56% | 10,410 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.11 | 3.20 | 3.20 | -1.84% | 13,845 |
| Dec 19, 2025 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | -0.91% | 7,097 |
| Dec 18, 2025 | 3.09 | 3.37 | 3.09 | 3.29 | 3.29 | 2.49% | 15,622 |
| Dec 17, 2025 | 3.05 | 3.28 | 3.04 | 3.21 | 3.21 | - | 34,126 |
| Dec 16, 2025 | 3.31 | 3.44 | 3.04 | 3.21 | 3.21 | -19.95% | 1,397,025 |
| Dec 15, 2025 | 4.24 | 4.24 | 3.95 | 4.01 | 4.01 | -5.71% | 17,507 |
| Dec 12, 2025 | 4.17 | 4.46 | 4.15 | 4.25 | 4.25 | -0.16% | 22,891 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.12 | 4.26 | 4.26 | -2.74% | 11,862 |
| Dec 10, 2025 | 3.94 | 4.80 | 3.94 | 4.38 | 4.38 | 9.50% | 51,809 |
| Dec 9, 2025 | 3.83 | 4.14 | 3.83 | 4.00 | 4.00 | 0.76% | 8,450 |
| Dec 8, 2025 | 4.06 | 4.19 | 3.93 | 3.97 | 3.97 | -5.25% | 6,124 |
| Dec 5, 2025 | 4.17 | 4.21 | 4.10 | 4.19 | 4.19 | 5.81% | 5,728 |
| Dec 4, 2025 | 3.90 | 4.18 | 3.90 | 3.96 | 3.96 | - | 7,486 |
| Dec 3, 2025 | 3.85 | 4.06 | 3.75 | 3.96 | 3.96 | 2.86% | 14,504 |
| Dec 2, 2025 | 3.80 | 4.07 | 3.80 | 3.85 | 3.85 | 0.52% | 12,920 |
| Dec 1, 2025 | 4.40 | 4.40 | 3.81 | 3.83 | 3.83 | -10.51% | 7,999 |
| Nov 28, 2025 | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | 4.39% | 3,804 |
| Nov 26, 2025 | 3.99 | 4.20 | 3.99 | 4.10 | 4.10 | 2.24% | 5,883 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | -3.61% | 9,768 |
| Nov 24, 2025 | 4.29 | 4.33 | 3.96 | 4.16 | 4.16 | -4.37% | 25,615 |
| Nov 21, 2025 | 4.25 | 4.44 | 4.21 | 4.35 | 4.35 | -0.68% | 10,709 |
| Nov 20, 2025 | 4.77 | 4.77 | 4.38 | 4.38 | 4.38 | -8.75% | 6,581 |
| Nov 19, 2025 | 4.38 | 4.84 | 4.38 | 4.80 | 4.80 | 3.34% | 13,184 |
| Nov 18, 2025 | 4.63 | 4.81 | 4.41 | 4.65 | 4.65 | 0.22% | 28,336 |
| Nov 17, 2025 | 4.81 | 4.81 | 4.53 | 4.64 | 4.64 | -1.80% | 15,454 |
| Nov 14, 2025 | 4.61 | 4.75 | 4.41 | 4.72 | 4.72 | 1.29% | 17,547 |
| Nov 13, 2025 | 4.94 | 4.99 | 4.64 | 4.66 | 4.66 | -8.45% | 15,198 |
| Nov 12, 2025 | 5.16 | 5.18 | 5.00 | 5.09 | 5.09 | 2.41% | 9,895 |
| Nov 11, 2025 | 5.08 | 5.41 | 4.93 | 4.97 | 4.97 | -2.55% | 11,813 |
| Nov 10, 2025 | 4.96 | 5.44 | 4.70 | 5.10 | 5.10 | 4.94% | 22,448 |
| Nov 7, 2025 | 5.40 | 5.44 | 4.70 | 4.86 | 4.86 | -13.21% | 37,854 |
| Nov 6, 2025 | 6.03 | 6.03 | 5.40 | 5.60 | 5.60 | -5.88% | 50,126 |
| Nov 5, 2025 | 6.01 | 6.40 | 5.64 | 5.95 | 5.95 | 1.88% | 69,026 |
| Nov 4, 2025 | 6.09 | 6.18 | 5.52 | 5.84 | 5.84 | -3.63% | 52,713 |
| Nov 3, 2025 | 6.13 | 6.35 | 6.06 | 6.06 | 6.06 | -2.88% | 25,838 |
| Oct 31, 2025 | 6.12 | 6.30 | 6.03 | 6.24 | 6.24 | 0.48% | 13,568 |
| Oct 30, 2025 | 6.12 | 6.23 | 6.00 | 6.21 | 6.21 | 0.81% | 37,503 |
| Oct 29, 2025 | 6.10 | 6.20 | 6.00 | 6.16 | 6.16 | 1.15% | 19,871 |
| Oct 28, 2025 | 6.00 | 6.17 | 6.00 | 6.09 | 6.09 | 1.16% | 7,372 |
| Oct 27, 2025 | 5.85 | 6.10 | 5.68 | 6.02 | 6.02 | 0.67% | 18,628 |
| Oct 24, 2025 | 5.72 | 6.06 | 5.72 | 5.98 | 5.98 | 4.91% | 24,777 |
| Oct 23, 2025 | 5.65 | 5.77 | 5.49 | 5.70 | 5.70 | 1.60% | 11,890 |
| Oct 22, 2025 | 5.84 | 5.86 | 5.60 | 5.61 | 5.61 | -5.40% | 19,337 |
| Oct 21, 2025 | 5.86 | 6.34 | 5.70 | 5.93 | 5.93 | 1.37% | 33,905 |
| Oct 20, 2025 | 5.53 | 5.90 | 5.41 | 5.85 | 5.85 | 3.63% | 34,615 |
| Oct 17, 2025 | 5.84 | 5.84 | 5.50 | 5.65 | 5.65 | -3.67% | 31,850 |
| Oct 16, 2025 | 5.83 | 5.92 | 5.76 | 5.86 | 5.86 | -0.85% | 17,810 |
| Oct 15, 2025 | 5.91 | 6.27 | 5.84 | 5.91 | 5.91 | -2.64% | 34,033 |
| Oct 14, 2025 | 5.81 | 6.20 | 5.69 | 6.07 | 6.07 | 6.30% | 44,970 |
| Oct 13, 2025 | 5.72 | 5.94 | 5.46 | 5.71 | 5.71 | 1.06% | 42,171 |