Presidio Property Trust, Inc. Class A SQFT
NASDAQ · United States · Finance
$1.200.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.20 | 0.00% | $1.20 | $1.25 | $1.19 | 19.79K |
| 2026-10-01 | $1.20 | -4.00% | $1.24 | $1.30 | $1.19 | 24.40K |
| 2026-09-30 | $1.25 | -6.72% | $1.32 | $1.32 | $1.23 | 33.00K |
| 2026-09-29 | $1.34 | 0.00% | $1.33 | $1.34 | $1.27 | 18.00K |
| 2026-09-28 | $1.34 | -10.67% | $1.46 | $1.46 | $1.33 | 41.10K |
| 2026-09-25 | $1.50 | +6.38% | $1.33 | $1.54 | $1.33 | 103.40K |
| 2026-09-24 | $1.41 | +2.92% | $1.27 | $1.42 | $1.24 | 178.50K |
| 2026-09-23 | $1.37 | +9.60% | $1.32 | $1.43 | $1.14 | 3.46M |
| 2026-09-22 | $1.25 | +4.17% | $1.23 | $1.25 | $1.20 | 7.93M |
| 2026-09-21 | $1.20 | -4.76% | $1.28 | $1.28 | $1.17 | 15.00K |
| 2026-09-18 | $1.26 | -3.08% | $1.30 | $1.38 | $1.25 | 54.80K |
| 2026-09-17 | $1.30 | +0.78% | $1.29 | $1.35 | $1.28 | 2.80K |
| 2026-09-16 | $1.29 | -3.01% | $1.38 | $1.39 | $1.28 | 11.60K |
| 2026-09-15 | $1.33 | -1.48% | $1.31 | $1.36 | $1.31 | 7.90K |
| 2026-09-14 | $1.35 | 0.00% | $1.37 | $1.37 | $1.31 | 3.40K |
| 2026-09-11 | $1.35 | +0.37% | $1.37 | $1.38 | $1.30 | 6.80K |
| 2026-09-10 | $1.35 | -1.10% | $1.34 | $1.36 | $1.31 | 5.90K |
| 2026-09-09 | $1.36 | +1.49% | $1.35 | $1.36 | $1.33 | 8.80K |
| 2026-09-08 | $1.34 | +1.52% | $1.32 | $1.34 | $1.28 | 3.40K |
| 2026-09-04 | $1.32 | -6.05% | $1.42 | $1.43 | $1.19 | 84.20K |
| 2026-09-03 | $1.40 | -2.43% | $1.37 | $1.44 | $1.35 | 64.50K |
| 2026-09-02 | $1.44 | -6.49% | $1.55 | $1.56 | $1.40 | 59.50K |
| 2026-09-01 | $1.54 | -21.43% | $1.79 | $1.79 | $1.52 | 219.80K |
| 2026-08-31 | $1.96 | +29.80% | $1.56 | $2.34 | $1.41 | 10.89M |
| 2026-08-28 | $1.51 | -1.31% | $1.59 | $1.59 | $1.50 | 25.10K |
| 2026-08-27 | $1.53 | +1.32% | $1.57 | $1.57 | $1.53 | 4.90K |
| 2026-08-26 | $1.51 | +2.03% | $1.45 | $1.51 | $1.43 | 3.20K |
| 2026-08-25 | $1.48 | +0.68% | $1.51 | $1.55 | $1.48 | 4.10K |
| 2026-08-24 | $1.47 | -4.55% | $1.59 | $1.59 | $1.43 | 6.70K |
| 2026-08-21 | $1.54 | +1.32% | $1.56 | $1.56 | $1.52 | 6.20K |
| 2026-08-20 | $1.52 | +4.11% | $1.49 | $1.52 | $1.48 | 6.10K |
| 2026-08-19 | $1.46 | +2.10% | $1.44 | $1.46 | $1.40 | 4.10K |
| 2026-08-18 | $1.43 | -1.38% | $1.46 | $1.46 | $1.39 | 3.60K |
| 2026-08-17 | $1.45 | -2.03% | $1.41 | $1.53 | $1.40 | 10.00K |
| 2026-08-14 | $1.48 | +1.37% | $1.48 | $1.48 | $1.45 | 7.10K |
| 2026-08-13 | $1.46 | +3.91% | $1.49 | $1.54 | $1.45 | 7.50K |
| 2026-08-12 | $1.40 | -8.77% | $1.58 | $1.58 | $1.38 | 18.00K |
| 2026-08-11 | $1.54 | +0.65% | $1.50 | $1.61 | $1.50 | 20.80K |
| 2026-08-10 | $1.53 | -33.19% | $1.90 | $1.94 | $1.32 | 47.40K |
| 2026-08-07 | $2.29 | 0.00% | $2.29 | $2.29 | $2.29 | 0 |
| 2026-08-06 | $2.29 | -0.43% | $2.22 | $2.29 | $2.19 | 3.10K |
| 2026-08-05 | $2.30 | +0.44% | $2.31 | $2.31 | $2.30 | 2.60K |
| 2026-08-04 | $2.29 | +3.62% | $2.38 | $2.38 | $2.23 | 2.90K |
| 2026-08-03 | $2.21 | +1.84% | $2.18 | $2.21 | $2.18 | 2.00K |
| 2026-07-31 | $2.17 | 0.00% | $2.17 | $2.17 | $2.17 | 0 |
| 2026-07-30 | $2.17 | -5.65% | $2.15 | $2.25 | $2.15 | 11.20K |
| 2026-07-29 | $2.30 | 0.00% | $2.30 | $2.30 | $2.30 | 0 |
| 2026-07-28 | $2.30 | 0.00% | $2.21 | $2.30 | $2.19 | 3.40K |
| 2026-07-27 | $2.30 | 0.00% | $2.27 | $2.30 | $2.27 | 2.70K |
| 2026-07-24 | $2.30 | 0.00% | $2.30 | $2.30 | $2.30 | 0 |
| 2026-07-23 | $2.30 | 0.00% | $2.36 | $2.40 | $2.29 | 2.60K |
| 2026-07-22 | $2.30 | 0.00% | $2.29 | $2.30 | $2.29 | 1.10K |
| 2026-07-21 | $2.30 | +0.44% | $2.30 | $2.35 | $2.29 | 3.10K |
| 2026-07-20 | $2.29 | -1.29% | $2.25 | $2.31 | $2.25 | 2.70K |
| 2026-07-17 | $2.32 | -2.11% | $2.30 | $2.32 | $2.29 | 1.60K |
| 2026-07-16 | $2.37 | +1.28% | $2.37 | $2.37 | $2.33 | 2.60K |
| 2026-07-15 | $2.34 | -0.85% | $2.34 | $2.37 | $2.34 | 1.40K |
| 2026-07-14 | $2.36 | -2.88% | $2.33 | $2.40 | $2.33 | 7.90K |
| 2026-07-13 | $2.43 | +7.05% | $2.27 | $2.44 | $2.27 | 7.20K |
| 2026-07-10 | $2.27 | -5.02% | $2.37 | $2.37 | $2.23 | 5.70K |
| 2026-07-09 | $2.39 | +1.31% | $2.38 | $2.41 | $2.34 | 5.20K |
| 2026-07-08 | $2.36 | -7.85% | $2.51 | $2.51 | $2.32 | 4.80K |
| 2026-07-07 | $2.56 | +0.20% | $2.48 | $2.56 | $2.48 | 5.30K |
| 2026-07-06 | $2.56 | -0.78% | $2.53 | $2.56 | $2.53 | 3.80K |
| 2026-07-02 | $2.58 | +2.18% | $2.64 | $2.64 | $2.42 | 9.50K |
| 2026-07-01 | $2.52 | +0.20% | $2.65 | $2.65 | $2.52 | 5.00K |
| 2026-06-30 | $2.52 | +4.36% | $2.39 | $2.52 | $2.39 | 4.80K |
| 2026-06-29 | $2.41 | -2.82% | $2.50 | $2.50 | $2.37 | 3.00K |
| 2026-06-26 | $2.48 | -2.75% | $2.53 | $2.54 | $2.43 | 4.50K |
| 2026-06-25 | $2.55 | -5.56% | $2.54 | $2.62 | $2.53 | 4.80K |
| 2026-06-24 | $2.70 | +0.75% | $2.70 | $2.70 | $2.70 | 3.60K |
| 2026-06-23 | $2.68 | +2.68% | $2.67 | $2.79 | $2.65 | 9.40K |
| 2026-06-22 | $2.61 | -2.61% | $2.60 | $2.73 | $2.60 | 9.10K |
| 2026-06-18 | $2.68 | +0.37% | $2.63 | $2.79 | $2.63 | 13.90K |
| 2026-06-17 | $2.67 | +1.14% | $2.85 | $2.85 | $2.63 | 13.80K |
| 2026-06-16 | $2.64 | 0.00% | $2.56 | $2.78 | $2.56 | 6.00K |
| 2026-06-15 | $2.64 | +8.20% | $2.19 | $2.64 | $2.19 | 12.90K |
| 2026-06-12 | $2.44 | -1.01% | $2.39 | $2.63 | $2.39 | 7.90K |
| 2026-06-11 | $2.46 | -6.27% | $2.70 | $2.70 | $2.46 | 5.30K |
| 2026-06-10 | $2.63 | +18.47% | $2.25 | $2.74 | $2.25 | 46.20K |
| 2026-06-09 | $2.22 | +0.23% | $2.22 | $2.28 | $2.22 | 7.10K |
| 2026-06-08 | $2.21 | -1.99% | $2.31 | $2.31 | $2.16 | 14.10K |
| 2026-06-05 | $2.26 | -3.00% | $2.31 | $2.39 | $2.26 | 8.80K |
| 2026-06-04 | $2.33 | -4.12% | $2.53 | $2.67 | $2.33 | 13.40K |
| 2026-06-03 | $2.43 | -7.60% | $2.62 | $2.62 | $2.43 | 13.80K |
| 2026-06-02 | $2.63 | +0.77% | $2.70 | $2.89 | $2.61 | 12.40K |
| 2026-06-01 | $2.61 | -6.12% | $2.78 | $2.82 | $2.61 | 13.60K |
| 2026-05-29 | $2.78 | -1.07% | $2.78 | $3.14 | $2.78 | 14.00K |
| 2026-05-28 | $2.81 | -6.33% | $2.81 | $3.04 | $2.74 | 15.70K |
| 2026-05-27 | $3.00 | -5.06% | $3.05 | $3.07 | $2.86 | 7.70K |