Presidio Property Trust, Inc. - Class A Common Stock (SQFT)
2.6800
+0.0100 (0.37%)
NASDAQ· Last Trade: Jun 21st, 6:43 PM EDT
Historical Prices For Presidio Property Trust, Inc. - Class A Common Stock (SQFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.63 | 2.79 | 2.63 | 2.68 | 13,883 | 2.68 |
| 6/17/2026 | 2.85 | 2.85 | 2.63 | 2.67 | 13,832 | 2.67 |
| 6/16/2026 | 2.56 | 2.78 | 2.56 | 2.64 | 6,125 | 2.64 |
| 6/15/2026 | 2.19 | 2.64 | 2.19 | 2.64 | 12,908 | 2.64 |
| 6/12/2026 | 2.39 | 2.63 | 2.39 | 2.44 | 7,888 | 2.44 |
| 6/11/2026 | 2.70 | 2.70 | 2.46 | 2.46 | 5,332 | 2.46 |
| 6/10/2026 | 2.25 | 2.74 | 2.25 | 2.63 | 46,219 | 2.63 |
| 6/09/2026 | 2.22 | 2.27 | 2.22 | 2.22 | 7,066 | 2.22 |
| 6/08/2026 | 2.31 | 2.31 | 2.16 | 2.21 | 14,068 | 2.21 |
| 6/05/2026 | 2.31 | 2.39 | 2.26 | 2.26 | 8,841 | 2.26 |
| 6/04/2026 | 2.53 | 2.67 | 2.33 | 2.33 | 13,396 | 2.33 |
| 6/03/2026 | 2.62 | 2.62 | 2.43 | 2.43 | 13,844 | 2.43 |
| 6/02/2026 | 2.70 | 2.89 | 2.61 | 2.63 | 12,391 | 2.63 |
| 6/01/2026 | 2.78 | 2.82 | 2.61 | 2.61 | 13,601 | 2.61 |
| 5/29/2026 | 2.78 | 3.14 | 2.78 | 2.78 | 13,986 | 2.78 |
| 5/28/2026 | 2.81 | 3.04 | 2.74 | 2.81 | 15,699 | 2.81 |
| 5/27/2026 | 3.05 | 3.07 | 2.86 | 3.00 | 7,719 | 3.00 |
| 5/26/2026 | 3.15 | 3.25 | 2.96 | 3.16 | 10,756 | 3.16 |
| 5/22/2026 | 3.23 | 3.33 | 3.11 | 3.30 | 7,589 | 3.30 |
| 5/21/2026 | 3.13 | 3.26 | 2.79 | 3.24 | 13,205 | 3.24 |
| 5/20/2026 | 2.95 | 3.23 | 2.89 | 3.01 | 6,101 | 3.01 |
| 5/19/2026 | 2.92 | 3.14 | 2.88 | 2.89 | 5,570 | 2.89 |
| 5/18/2026 | 2.85 | 2.89 | 2.79 | 2.88 | 7,471 | 2.88 |
| 5/15/2026 | 3.05 | 3.05 | 2.81 | 2.83 | 16,725 | 2.83 |
| 5/14/2026 | 3.01 | 3.12 | 2.73 | 3.02 | 17,075 | 3.02 |
| 5/13/2026 | 3.08 | 3.12 | 2.92 | 2.93 | 20,544 | 2.93 |
| 5/12/2026 | 3.12 | 3.12 | 3.07 | 3.07 | 5,404 | 3.07 |
| 5/11/2026 | 3.59 | 3.62 | 3.08 | 3.11 | 212,991 | 3.11 |
| 5/08/2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3,779 | 3.60 |
| 5/07/2026 | 3.49 | 3.60 | 3.45 | 3.52 | 7,280 | 3.52 |
| 5/06/2026 | 3.36 | 3.83 | 3.27 | 3.45 | 193,816 | 3.45 |
| 5/05/2026 | 3.49 | 3.79 | 3.35 | 3.64 | 11,121 | 3.64 |
| 5/04/2026 | 3.45 | 3.66 | 3.39 | 3.59 | 29,839 | 3.59 |
| 5/01/2026 | 3.38 | 3.54 | 3.25 | 3.45 | 15,395 | 3.45 |
| 4/30/2026 | 3.43 | 3.80 | 3.43 | 3.61 | 11,031 | 3.61 |
| 4/29/2026 | 3.49 | 3.71 | 3.38 | 3.70 | 16,856 | 3.70 |
| 4/28/2026 | 3.50 | 3.54 | 3.29 | 3.54 | 14,312 | 3.54 |
| 4/27/2026 | 3.43 | 3.63 | 3.25 | 3.45 | 26,855 | 3.45 |
| 4/24/2026 | 3.44 | 3.52 | 3.35 | 3.44 | 12,795 | 3.44 |
| 4/23/2026 | 3.48 | 3.48 | 3.27 | 3.46 | 12,290 | 3.46 |
| 4/22/2026 | 3.48 | 3.58 | 3.33 | 3.48 | 21,978 | 3.48 |
| 4/21/2026 | 3.25 | 3.56 | 3.21 | 3.49 | 30,586 | 3.49 |
| 4/20/2026 | 3.25 | 3.60 | 3.21 | 3.35 | 64,055 | 3.35 |
| 4/17/2026 | 3.28 | 3.48 | 3.28 | 3.29 | 42,759 | 3.29 |
| 4/16/2026 | 3.51 | 3.91 | 3.25 | 3.25 | 124,893 | 3.25 |
| 4/15/2026 | 3.31 | 3.94 | 3.16 | 3.89 | 142,792 | 3.89 |
| 4/14/2026 | 2.92 | 3.46 | 2.85 | 3.41 | 310,016 | 3.41 |
| 4/13/2026 | 3.63 | 3.99 | 3.20 | 3.30 | 705,240 | 3.30 |
| 4/10/2026 | 4.11 | 4.35 | 3.38 | 3.89 | 48,862,966 | 3.89 |
| 4/09/2026 | 2.41 | 2.82 | 2.41 | 2.82 | 14,181 | 2.82 |
| 4/08/2026 | 2.47 | 2.53 | 2.39 | 2.47 | 1,213 | 2.47 |
| 4/07/2026 | 2.47 | 2.47 | 2.47 | 2.47 | 614 | 2.47 |
| 4/06/2026 | 2.36 | 2.44 | 2.31 | 2.31 | 4,102 | 2.31 |
| 4/02/2026 | 2.31 | 2.43 | 2.30 | 2.43 | 1,360 | 2.43 |
| 4/01/2026 | 2.33 | 2.44 | 2.31 | 2.44 | 3,425 | 2.44 |
| 3/31/2026 | 2.38 | 2.38 | 2.30 | 2.32 | 5,600 | 2.32 |
| 3/30/2026 | 2.47 | 2.57 | 2.24 | 2.46 | 13,986 | 2.46 |
| 3/27/2026 | 2.35 | 2.40 | 2.17 | 2.24 | 18,969 | 2.24 |
| 3/26/2026 | 2.56 | 2.57 | 2.52 | 2.52 | 4,809 | 2.52 |
| 3/25/2026 | 2.18 | 2.54 | 2.10 | 2.54 | 17,048 | 2.54 |
| 3/24/2026 | 2.26 | 2.28 | 2.16 | 2.21 | 3,731 | 2.21 |
| 3/23/2026 | 2.32 | 2.34 | 2.26 | 2.34 | 2,995 | 2.34 |