Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
6.3501
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 5:35 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 |
|---|---|---|---|---|---|---|
| 5/06/2026 | 6.54 | 6.92 | 6.35 | 6.35 | 1,984 | 6.35 |
| 5/05/2026 | 6.68 | 6.90 | 6.49 | 6.49 | 3,320 | 6.49 |
| 5/04/2026 | 6.51 | 6.68 | 6.30 | 6.68 | 2,837 | 6.68 |
| 5/01/2026 | 6.90 | 6.90 | 6.49 | 6.51 | 3,930 | 6.51 |
| 4/30/2026 | 6.50 | 7.00 | 6.49 | 6.90 | 2,278 | 6.90 |
| 4/29/2026 | 6.44 | 6.44 | 6.35 | 6.35 | 9,777 | 6.35 |
| 4/24/2026 | 7.11 | 0.00 | 7.11 | 6.60 | 207 | 6.60 |
| 4/23/2026 | 7.11 | 7.11 | 7.11 | 7.11 | 707 | 7.11 |
| 4/22/2026 | 6.90 | 8.06 | 6.84 | 7.26 | 8,382 | 7.26 |
| 4/20/2026 | 6.43 | 0.00 | 7.00 | 7.00 | 69 | 7.00 |
| 4/17/2026 | 6.39 | 6.43 | 6.39 | 6.43 | 1,772 | 6.43 |
| 4/16/2026 | 7.75 | 8.04 | 6.40 | 6.43 | 10,380 | 6.43 |
| 4/15/2026 | 6.98 | 8.10 | 6.98 | 7.92 | 3,288 | 7.92 |
| 4/14/2026 | 8.09 | 8.30 | 7.64 | 8.20 | 3,371 | 8.20 |
| 4/13/2026 | 7.00 | 9.30 | 6.51 | 8.49 | 30,399 | 8.49 |
| 4/10/2026 | 6.78 | 7.75 | 6.75 | 7.18 | 18,284 | 7.18 |
| 4/09/2026 | 6.26 | 6.87 | 6.26 | 6.87 | 1,627 | 6.87 |
| 4/08/2026 | 6.80 | 6.98 | 6.29 | 6.70 | 4,767 | 6.70 |
| 4/07/2026 | 6.97 | 7.13 | 6.74 | 6.88 | 6,172 | 6.88 |
| 4/06/2026 | 6.32 | 6.50 | 5.87 | 6.50 | 4,030 | 6.50 |
| 4/02/2026 | 7.08 | 7.08 | 7.08 | 7.08 | 366 | 7.08 |
| 4/01/2026 | 6.94 | 7.03 | 6.94 | 6.95 | 11,222 | 6.95 |
| 3/31/2026 | 6.23 | 7.00 | 5.89 | 7.00 | 14,275 | 7.00 |
| 3/30/2026 | 6.36 | 6.53 | 6.06 | 6.37 | 3,685 | 6.37 |
| 3/27/2026 | 6.65 | 6.69 | 6.45 | 6.69 | 3,061 | 6.69 |
| 3/26/2026 | 6.55 | 6.55 | 6.34 | 6.44 | 1,629 | 6.44 |
| 3/25/2026 | 6.47 | 6.47 | 6.30 | 6.30 | 938 | 6.30 |
| 3/24/2026 | 6.30 | 6.30 | 6.30 | 6.30 | 233 | 6.30 |
| 3/23/2026 | 6.22 | 6.30 | 6.16 | 6.30 | 2,212 | 6.30 |
| 3/20/2026 | 6.22 | 6.25 | 6.22 | 6.25 | 774 | 6.25 |
| 3/19/2026 | 6.30 | 6.30 | 6.28 | 6.29 | 878 | 6.29 |
| 3/18/2026 | 6.15 | 6.19 | 6.15 | 6.19 | 504 | 6.19 |
| 3/17/2026 | 6.25 | 6.36 | 6.20 | 6.36 | 3,412 | 6.36 |
| 3/16/2026 | 6.30 | 6.38 | 6.12 | 6.30 | 3,424 | 6.30 |
| 3/13/2026 | 6.22 | 6.38 | 6.01 | 6.38 | 3,129 | 6.38 |
| 3/12/2026 | 6.25 | 6.34 | 6.00 | 6.23 | 3,312 | 6.23 |
| 3/11/2026 | 6.09 | 6.45 | 6.09 | 6.36 | 1,538 | 6.36 |
| 3/10/2026 | 6.21 | 6.47 | 6.00 | 6.47 | 2,307 | 6.47 |
| 3/09/2026 | 5.97 | 5.97 | 5.78 | 5.88 | 2,952 | 5.88 |
| 3/06/2026 | 5.69 | 6.30 | 5.69 | 6.01 | 2,910 | 6.01 |
| 3/05/2026 | 5.67 | 5.81 | 5.67 | 5.81 | 4,281 | 5.81 |
| 3/04/2026 | 5.88 | 6.36 | 5.77 | 6.36 | 9,423 | 6.36 |
| 3/03/2026 | 5.85 | 6.00 | 5.74 | 5.77 | 6,233 | 5.77 |
| 3/02/2026 | 5.72 | 5.89 | 5.72 | 5.89 | 1,569 | 5.89 |
| 2/27/2026 | 5.71 | 5.89 | 5.71 | 5.85 | 2,750 | 5.85 |
| 2/26/2026 | 5.73 | 5.85 | 5.69 | 5.70 | 9,904 | 5.70 |
| 2/25/2026 | 5.65 | 5.99 | 5.65 | 5.83 | 8,868 | 5.83 |
| 2/24/2026 | 6.25 | 6.25 | 5.80 | 5.80 | 5,892 | 5.80 |
| 2/23/2026 | 5.80 | 6.43 | 5.77 | 6.39 | 36,520 | 6.39 |
| 2/20/2026 | 6.24 | 6.47 | 5.58 | 6.13 | 23,385 | 6.13 |
| 2/19/2026 | 6.40 | 6.49 | 6.15 | 6.49 | 11,690 | 6.49 |
| 2/18/2026 | 7.02 | 7.02 | 5.93 | 6.84 | 25,046 | 6.84 |
| 2/17/2026 | 6.00 | 7.20 | 5.50 | 7.20 | 15,609 | 7.20 |
| 2/13/2026 | 5.70 | 6.50 | 5.67 | 6.21 | 23,508 | 6.21 |
| 2/12/2026 | 5.08 | 5.95 | 5.08 | 5.65 | 20,581 | 5.65 |
| 2/11/2026 | 4.99 | 5.99 | 4.61 | 5.30 | 102,907 | 5.30 |
| 2/10/2026 | 4.22 | 5.66 | 4.22 | 5.58 | 33,989 | 5.58 |
| 2/09/2026 | 4.10 | 4.39 | 4.10 | 4.22 | 5,785 | 4.22 |