Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
5.8000
-0.0500 (-0.85%)
NASDAQ· Last Trade: Aug 6th, 1:13 AM EDT
Historical Prices For Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 5.80 | 5.80 | 5.80 | 5.80 | 304 | 5.80 |
| 8/04/2026 | 5.79 | 5.85 | 5.79 | 5.85 | 2,642 | 5.85 |
| 8/03/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 1,980 | 5.85 |
| 7/31/2026 | 5.92 | 6.00 | 5.86 | 6.00 | 2,932 | 6.00 |
| 7/30/2026 | 5.78 | 6.20 | 5.78 | 6.15 | 1,610 | 6.15 |
| 7/28/2026 | 5.78 | 0.00 | 5.83 | 5.83 | 100 | 5.83 |
| 7/27/2026 | 5.99 | 5.99 | 5.78 | 5.78 | 1,004 | 5.78 |
| 7/24/2026 | 5.72 | 6.00 | 5.72 | 6.00 | 1,007 | 6.00 |
| 7/23/2026 | 5.86 | 5.86 | 5.72 | 5.72 | 7,493 | 5.72 |
| 7/22/2026 | 5.94 | 6.21 | 5.94 | 6.01 | 3,843 | 6.01 |
| 7/21/2026 | 5.47 | 5.73 | 5.47 | 5.73 | 1,483 | 5.73 |
| 7/20/2026 | 5.42 | 5.63 | 5.42 | 5.61 | 7,285 | 5.61 |
| 7/17/2026 | 5.58 | 5.58 | 5.58 | 5.58 | 198 | 5.58 |
| 7/16/2026 | 5.50 | 5.60 | 5.25 | 5.60 | 6,078 | 5.60 |
| 7/15/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 150 | 5.60 |
| 7/14/2026 | 5.45 | 5.59 | 5.45 | 5.59 | 866 | 5.59 |
| 7/13/2026 | 5.59 | 5.65 | 5.48 | 5.48 | 5,295 | 5.48 |
| 7/10/2026 | 5.58 | 5.85 | 5.58 | 5.60 | 925 | 5.60 |
| 7/09/2026 | 5.50 | 5.65 | 5.45 | 5.50 | 3,335 | 5.50 |
| 7/08/2026 | 5.83 | 5.83 | 5.45 | 5.45 | 8,637 | 5.45 |
| 7/07/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 418 | 5.60 |
| 7/06/2026 | 5.30 | 5.42 | 5.30 | 5.42 | 953 | 5.42 |
| 7/02/2026 | 6.05 | 6.05 | 5.26 | 5.32 | 10,549 | 5.32 |
| 6/29/2026 | 6.08 | 0.00 | 6.08 | 5.60 | 82 | 5.60 |
| 6/26/2026 | 6.08 | 6.08 | 6.08 | 6.08 | 225 | 6.08 |
| 6/25/2026 | 6.22 | 6.59 | 5.58 | 5.85 | 9,946 | 5.85 |
| 6/24/2026 | 5.76 | 6.09 | 5.35 | 5.55 | 5,518 | 5.55 |
| 6/23/2026 | 5.49 | 5.50 | 5.49 | 5.50 | 3,266 | 5.50 |
| 6/22/2026 | 5.30 | 5.34 | 5.29 | 5.30 | 3,965 | 5.30 |
| 6/18/2026 | 5.62 | 5.90 | 5.52 | 5.52 | 2,535 | 5.52 |
| 6/17/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 642 | 5.70 |
| 6/16/2026 | 5.20 | 5.20 | 5.20 | 5.20 | 458 | 5.20 |
| 6/15/2026 | 5.25 | 5.54 | 5.25 | 5.54 | 3,630 | 5.54 |
| 6/10/2026 | 4.91 | 0.00 | 5.27 | 5.27 | 105 | 5.27 |
| 6/09/2026 | 5.10 | 5.25 | 4.91 | 4.91 | 5,324 | 4.91 |
| 6/08/2026 | 5.13 | 5.13 | 4.92 | 5.10 | 3,330 | 5.10 |
| 6/05/2026 | 5.37 | 5.37 | 5.32 | 5.32 | 630 | 5.32 |
| 6/04/2026 | 5.37 | 5.49 | 5.37 | 5.49 | 1,791 | 5.49 |
| 6/03/2026 | 5.35 | 5.48 | 5.35 | 5.37 | 2,773 | 5.37 |
| 6/02/2026 | 5.47 | 5.67 | 5.47 | 5.49 | 3,004 | 5.49 |
| 6/01/2026 | 5.75 | 5.75 | 5.25 | 5.75 | 5,447 | 5.75 |
| 5/29/2026 | 0.00 | 5.98 | 5.85 | 5.85 | 609 | 5.85 |
| 5/28/2026 | 6.10 | 6.13 | 6.00 | 6.00 | 1,217 | 6.00 |
| 5/27/2026 | 6.11 | 6.11 | 6.11 | 6.11 | 610 | 6.11 |
| 5/26/2026 | 6.50 | 6.50 | 6.00 | 6.09 | 3,689 | 6.09 |
| 5/22/2026 | 6.45 | 6.55 | 6.19 | 6.55 | 4,588 | 6.55 |
| 5/21/2026 | 6.53 | 6.53 | 6.31 | 6.31 | 2,020 | 6.31 |
| 5/20/2026 | 6.51 | 6.51 | 6.51 | 6.51 | 611 | 6.51 |
| 5/19/2026 | 6.50 | 6.50 | 6.40 | 6.47 | 3,511 | 6.47 |
| 5/18/2026 | 6.48 | 6.63 | 6.48 | 6.50 | 1,794 | 6.50 |
| 5/15/2026 | 6.36 | 6.43 | 6.36 | 6.43 | 952 | 6.43 |
| 5/14/2026 | 6.33 | 6.70 | 6.33 | 6.70 | 4,339 | 6.70 |
| 5/13/2026 | 6.45 | 6.45 | 6.45 | 6.45 | 724 | 6.45 |
| 5/12/2026 | 6.50 | 6.50 | 6.40 | 6.42 | 10,831 | 6.42 |
| 5/11/2026 | 6.50 | 6.50 | 6.33 | 6.41 | 2,601 | 6.41 |
| 5/08/2026 | 6.41 | 6.64 | 6.41 | 6.60 | 6,891 | 6.60 |
| 5/07/2026 | 6.60 | 6.60 | 6.31 | 6.46 | 3,349 | 6.46 |
| 5/06/2026 | 6.54 | 6.92 | 6.35 | 6.35 | 1,984 | 6.35 |