Dark

SQFT
Presidio Property Trust, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 10, 2026 11:31:17 AM EDT

1.46USD-36.245%(-0.83)45,517

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:35:30 AM EDT

1.80USD-21.397%(-0.49)582

After-hours

Aug 10, 2026 4:30:30 PM EDT

1.53USD+4.795%(+0.07)1,691

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.9000	1.9442	1.3200	1.5300	-33.188%	47,441	0.000%
2026-08-06	2.2173	2.2900	2.1950	2.2900	-0.435%	3,115	-33.188%
2026-08-05	2.3100	2.3100	2.3000	2.3000	+0.437%	2,599	-33.478%
2026-08-04	2.3802	2.3802	2.2301	2.2900	+3.620%	2,932	-33.188%
2026-08-03	2.1800	2.2100	2.1800	2.2100	+1.376%	2,044	-30.769%
2026-07-31	2.1800	2.1800	2.1800	2.1800	+0.461%	1	-29.817%
2026-07-30	2.1500	2.2500	2.1500	2.1700	-5.652%	11,245	-29.493%
2026-07-28	2.2100	2.3000	2.1900	2.3000	0.000%	3,435	-33.478%
2026-07-27	2.2700	2.3000	2.2700	2.3000	0.000%	2,721	-33.478%
2026-07-23	2.3600	2.4033	2.2900	2.3000	0.000%	2,585	-33.478%
2026-07-22	2.2900	2.3000	2.2900	2.3000	0.000%	1,116	-33.478%
2026-07-21	2.3000	2.3500	2.2880	2.3000	+0.437%	3,063	-33.478%
2026-07-20	2.2519	2.3100	2.2519	2.2900	-1.293%	2,711	-33.188%
2026-07-17	2.3000	2.3200	2.2850	2.3200	-2.110%	1,824	-34.052%
2026-07-16	2.3700	2.3700	2.3300	2.3700	+1.282%	2,601	-35.443%
2026-07-15	2.3400	2.3700	2.3400	2.3400	-0.847%	1,386	-34.615%
2026-07-14	2.3300	2.4000	2.3300	2.3600	-2.881%	7,826	-35.169%
2026-07-13	2.2700	2.4400	2.2700	2.4300	+7.048%	7,227	-37.037%
2026-07-10	2.3700	2.3700	2.2300	2.2700	-5.021%	5,666	-32.599%
2026-07-09	2.3800	2.4131	2.3400	2.3900	+1.301%	5,280	-35.983%
2026-07-08	2.5130	2.5130	2.3200	2.3593	-7.840%	4,769	-35.150%
2026-07-07	2.4800	2.5600	2.4800	2.5600	+0.196%	5,297	-40.234%
2026-07-06	2.5315	2.5550	2.5315	2.5550	-0.777%	3,831	-40.117%
2026-07-02	2.6400	2.6400	2.4225	2.5750	+2.183%	9,497	-40.583%
2026-07-01	2.6500	2.6500	2.5200	2.5200	+0.199%	3,750	-39.286%
2026-06-30	2.3900	2.5150	2.3900	2.5150	+4.357%	4,779	-39.165%
2026-06-29	2.5000	2.5000	2.3717	2.4100	-2.823%	3,024	-36.515%
2026-06-26	2.5300	2.5400	2.4335	2.4800	-2.745%	4,543	-38.306%
2026-06-25	2.5379	2.6200	2.5293	2.5500	-5.556%	4,785	-40.000%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+0.746%	3,568	-43.333%
2026-06-23	2.6700	2.7900	2.6550	2.6800	+2.682%	9,404	-42.910%
2026-06-22	2.6000	2.7300	2.6000	2.6100	-2.612%	9,145	-41.379%
2026-06-18	2.6300	2.7900	2.6300	2.6800	+0.375%	13,883	-42.910%
2026-06-17	2.8500	2.8500	2.6250	2.6700	+1.136%	13,832	-42.697%
2026-06-16	2.5600	2.7800	2.5600	2.6400	0.000%	6,125	-42.045%
2026-06-15	2.1888	2.6400	2.1888	2.6400	+8.197%	12,908	-42.045%
2026-06-12	2.3900	2.6300	2.3900	2.4400	-1.014%	7,888	-37.295%
2026-06-11	2.7000	2.7000	2.4600	2.4650	-6.274%	5,332	-37.931%
2026-06-10	2.2500	2.7400	2.2500	2.6300	+18.468%	46,243	-41.825%
2026-06-09	2.2200	2.2750	2.2200	2.2200	+0.226%	7,066	-31.081%
2026-06-08	2.3100	2.3100	2.1555	2.2150	-1.991%	14,168	-30.926%
2026-06-05	2.3100	2.3883	2.2600	2.2600	-3.004%	8,841	-32.301%
2026-06-04	2.5259	2.6700	2.3300	2.3300	-4.115%	13,395	-34.335%
2026-06-03	2.6200	2.6200	2.4300	2.4300	-7.605%	13,844	-37.037%
2026-06-02	2.7000	2.8900	2.6100	2.6300	+0.766%	12,391	-41.825%
2026-06-01	2.7800	2.8200	2.6100	2.6100	-6.115%	13,601	-41.379%
2026-05-29	2.7800	3.1400	2.7800	2.7800	-1.068%	13,986	-44.964%
2026-05-28	2.8100	3.0400	2.7400	2.8100	-6.333%	15,700	-45.552%
2026-05-27	3.0500	3.0700	2.8600	3.0000	-5.063%	7,719	-49.000%
2026-05-26	3.1500	3.2500	2.9600	3.1600	-4.242%	10,757	-51.582%
2026-05-22	3.2300	3.3300	3.1100	3.3000	+1.852%	7,589	-53.636%
2026-05-21	3.1300	3.2600	2.7900	3.2400	+7.641%	13,205	-52.778%
2026-05-20	2.9500	3.2350	2.8900	3.0100	+4.152%	6,101	-49.169%
2026-05-19	2.9200	3.1405	2.8800	2.8900	+0.347%	5,570	-47.059%
2026-05-18	2.8500	2.8900	2.7867	2.8800	+1.587%	7,471	-46.875%
2026-05-15	3.0500	3.0500	2.7000	2.8350	-6.126%	16,725	-46.032%
2026-05-14	3.0100	3.1200	2.7300	3.0200	+3.072%	17,075	-49.338%
2026-05-13	3.0800	3.1200	2.9200	2.9300	-4.560%	20,546	-47.782%
2026-05-12	3.1200	3.1200	3.0700	3.0700	-1.286%	5,403	-50.163%
2026-05-11	3.5900	3.6200	3.0800	3.1100	-13.611%	212,990	-50.804%
2026-05-08	3.4900	3.6000	3.4900	3.6000	+2.273%	3,779	-57.500%
2026-05-07	3.4900	3.6000	3.4500	3.5200	+2.029%	7,280	-56.534%
2026-05-06	3.3600	3.8300	3.2700	3.4500	-5.220%	193,820	-55.652%
2026-05-05	3.4900	3.7900	3.3500	3.6400	+1.393%	11,121	-57.967%
2026-05-04	3.4500	3.6600	3.3873	3.5900	+4.058%	29,838	-57.382%
2026-05-01	3.3800	3.5400	3.2500	3.4500	-4.432%	15,394	-55.652%
2026-04-30	3.4300	3.8000	3.4300	3.6100	-2.432%	11,031	-57.618%
2026-04-29	3.4900	3.7090	3.3850	3.7000	+4.520%	16,856	-58.649%
2026-04-28	3.5000	3.5400	3.2901	3.5400	+2.609%	14,312	-56.780%
2026-04-27	3.4300	3.6300	3.2503	3.4500	+0.145%	26,817	-55.652%
2026-04-24	3.4400	3.5200	3.3500	3.4450	-0.434%	12,795	-55.588%
2026-04-23	3.4800	3.4800	3.2700	3.4600	-0.575%	12,290	-55.780%
2026-04-22	3.4800	3.5800	3.3300	3.4800	-0.287%	21,979	-56.034%
2026-04-21	3.2500	3.5600	3.2100	3.4900	+4.179%	30,589	-56.160%
2026-04-20	3.2500	3.6000	3.2100	3.3500	+1.824%	64,055	-54.328%
2026-04-17	3.2800	3.4800	3.2800	3.2900	+1.231%	42,758	-53.495%
2026-04-16	3.5100	3.9100	3.2500	3.2500	-16.452%	124,912	-52.923%
2026-04-15	3.3100	3.9400	3.1601	3.8900	+14.076%	143,040	-60.668%
2026-04-14	2.9200	3.4599	2.8500	3.4100	+3.333%	310,468	-55.132%
2026-04-13	3.6300	3.9900	3.2001	3.3000	-15.167%	708,542	-53.636%
2026-04-10	4.1100	4.3500	3.3800	3.8900	+37.943%	48,858,175	-60.668%
2026-04-09	2.4100	2.8200	2.4100	2.8200	+14.170%	14,181	-45.745%
2026-04-08	2.4700	2.5300	2.3900	2.4700	-0.004%	1,213	-38.057%
2026-04-07	2.4701	2.4701	2.4701	2.4701	+6.926%	614	-38.059%
2026-04-06	2.3600	2.4400	2.3101	2.3101	-4.934%	4,103	-33.769%
2026-04-02	2.3100	2.4300	2.3000	2.4300	-0.410%	1,360	-37.037%
2026-04-01	2.3300	2.4400	2.3101	2.4400	+5.172%	3,425	-37.295%
2026-03-31	2.3800	2.3801	2.3001	2.3200	-5.691%	5,600	-34.052%
2026-03-30	2.4700	2.5734	2.2400	2.4600	+9.821%	13,986	-37.805%
2026-03-27	2.3500	2.4000	2.1700	2.2400	-11.111%	18,968	-31.696%
2026-03-26	2.5634	2.5700	2.5200	2.5200	-0.787%	4,809	-39.286%
2026-03-25	2.1800	2.5400	2.1001	2.5400	+14.932%	17,048	-39.764%
2026-03-24	2.2600	2.2800	2.1600	2.2100	-5.556%	3,731	-30.769%
2026-03-23	2.3200	2.3400	2.2600	2.3400	-2.500%	2,996	-34.615%
2026-03-20	2.3300	2.4000	2.2600	2.4000	-3.226%	7,253	-36.250%
2026-03-19	2.3454	2.4800	2.3101	2.4800	-3.502%	2,838	-38.306%
2026-03-18	2.2801	2.5700	2.2801	2.5700	-8.214%	4,156	-40.467%
2026-03-17	2.8900	2.8900	2.4682	2.8000	+2.175%	8,160	-45.357%
2026-03-16	2.6700	2.7404	2.3625	2.7404	-1.778%	6,725	-44.169%
2026-03-13	2.6900	2.7900	2.2908	2.7900	+0.722%	10,200	-45.161%
2026-03-12	2.7814	2.8619	2.7415	2.7700	+1.461%	4,948	-44.765%
2026-03-11	2.8300	2.8786	2.7301	2.7301	+0.004%	6,395	-43.958%
2026-03-10	2.7250	2.7300	2.7250	2.7300	-1.087%	2,391	-43.956%
2026-03-09	2.7300	2.8200	2.7300	2.7600	-2.817%	5,971	-44.565%
2026-03-06	2.9300	2.9300	2.8000	2.8400	-0.351%	2,857	-46.127%
2026-03-05	2.9778	2.9778	2.8200	2.8500	-6.250%	7,305	-46.316%
2026-03-04	2.8550	3.0700	2.7600	3.0400	+6.667%	7,841	-49.671%
2026-03-03	2.8100	2.9100	2.8100	2.8500	+1.423%	3,494	-46.316%
2026-03-02	2.8000	3.0100	2.7600	2.8100	-3.767%	16,810	-45.552%
2026-02-27	2.8900	2.9300	2.7600	2.9200	+2.098%	3,547	-47.603%
2026-02-26	2.8400	2.9200	2.8400	2.8600	-2.389%	1,332	-46.503%
2026-02-25	2.8400	2.9300	2.8000	2.9300	+3.169%	3,732	-47.782%
2026-02-24	2.8800	2.8800	2.7705	2.8400	-4.054%	2,611	-46.127%
2026-02-23	2.7250	3.1200	2.7250	2.9600	0.000%	10,725	-48.311%
2026-02-20	2.7600	2.9600	2.7500	2.9600	+7.246%	7,485	-48.311%
2026-02-19	2.8100	2.8100	2.7600	2.7600	-3.158%	9,379	-44.565%
2026-02-18	2.8700	2.9150	2.7600	2.8500	-0.697%	26,687	-46.316%
2026-02-17	2.8200	3.0500	2.8200	2.8700	-4.333%	10,112	-46.690%
2026-02-13	3.0000	3.0000	2.9200	3.0000	-1.639%	3,594	-49.000%
2026-02-12	2.9000	3.0800	2.6400	3.0500	+3.741%	23,646	-49.836%
2026-02-11	2.7300	3.0000	2.6000	2.9400	+8.487%	21,950	-47.959%
2026-02-10	2.4300	2.7400	2.3300	2.7100	+11.066%	26,982	-43.542%
2026-02-09	2.4200	2.5600	2.3700	2.4400	+4.721%	4,656	-37.295%
2026-02-06	2.2300	2.3700	2.2200	2.3300	+6.881%	34,867	-34.335%
2026-02-05	2.2400	2.3000	2.1700	2.1800	-2.679%	19,401	-29.817%
2026-02-04	2.4207	2.4400	2.2101	2.2400	-8.571%	12,294	-31.696%
2026-02-03	2.5300	2.5300	2.3300	2.4500	-5.039%	5,832	-37.551%
2026-02-02	2.4300	2.5800	2.4200	2.5800	+7.950%	10,892	-40.698%
2026-01-30	2.3900	2.5000	2.3100	2.3900	0.000%	17,705	-35.983%
2026-01-29	2.5900	2.7599	2.3600	2.3900	-14.947%	37,951	-35.983%
2026-01-28	2.8500	2.9000	2.6600	2.8100	-5.068%	28,590	-45.552%
2026-01-27	2.9999	2.9999	2.8400	2.9600	-0.337%	16,368	-48.311%
2026-01-26	3.4100	3.4100	2.8500	2.9700	-9.174%	56,701	-48.485%
2026-01-23	3.1690	3.3100	3.1600	3.2700	-1.506%	39,974	-53.211%
2026-01-22	3.2900	3.3300	3.1600	3.3200	-1.190%	4,270	-53.916%
2026-01-21	3.2049	3.4205	3.1400	3.3600	+4.673%	11,686	-54.464%
2026-01-20	3.1600	3.4600	3.1300	3.2100	-0.773%	25,129	-52.336%
2026-01-16	3.3400	3.3400	3.1600	3.2350	+3.355%	8,454	-52.705%
2026-01-15	3.5400	3.5900	3.1100	3.1300	-14.481%	38,357	-51.118%
2026-01-14	3.7100	3.7100	3.3900	3.6600	-4.811%	15,570	-58.197%
2026-01-13	3.7600	3.8700	3.4601	3.8450	+0.130%	35,603	-60.208%
2026-01-12	3.8100	3.9000	3.5001	3.8400	-2.785%	49,049	-60.156%
2026-01-09	3.6300	3.9900	3.5700	3.9500	+10.644%	96,355	-61.266%
2026-01-08	3.6100	3.6200	3.5250	3.5700	-2.192%	42,507	-57.143%
2026-01-07	3.5500	3.6900	3.5300	3.6500	-1.084%	12,966	-58.082%
2026-01-06	3.6200	3.6900	3.3000	3.6900	+3.073%	11,860	-58.537%
2026-01-05	3.5200	3.6800	3.2700	3.5800	+0.562%	15,799	-57.263%
2026-01-02	3.2301	3.5800	3.2300	3.5600	+6.907%	20,369	-57.022%
2025-12-31	3.2200	3.4500	3.1700	3.3300	+2.147%	30,710	-54.054%
2025-12-30	3.5700	3.6330	3.2600	3.2600	-11.172%	121,107	-53.067%
2025-12-29	3.9100	4.0200	3.5100	3.6700	-6.853%	208,678	-58.311%
2025-12-26	3.3400	4.3100	2.6000	3.9400	+21.231%	7,330,595	-61.168%
2025-12-24	3.0900	3.2700	3.0400	3.2500	+3.175%	53,718	-52.923%
2025-12-23	3.1000	3.1900	3.1000	3.1500	-1.563%	10,450	-51.429%
2025-12-22	3.2600	3.2600	3.1100	3.2000	-1.840%	14,449	-52.188%
2025-12-19	3.1600	3.2900	3.1225	3.2600	-0.912%	7,469	-53.067%
2025-12-18	3.0900	3.3700	3.0900	3.2900	+2.492%	16,953	-53.495%
2025-12-17	3.0500	3.2800	3.0350	3.2100	0.000%	34,126	-52.336%
2025-12-16	3.3100	3.4359	3.0400	3.2100	-19.952%	1,397,025	-52.336%
2025-12-15	4.2400	4.2400	3.9537	4.0101	-5.711%	17,507	-61.846%
2025-12-12	4.1700	4.4600	4.1500	4.2530	-0.164%	22,891	-64.025%
2025-12-11	4.4900	4.4900	4.1211	4.2600	-2.740%	11,862	-64.085%
2025-12-10	3.9400	4.7961	3.9400	4.3800	+9.500%	51,809	-65.068%
2025-12-09	3.8300	4.1397	3.8300	4.0000	+0.756%	8,450	-61.750%
2025-12-08	4.0600	4.1900	3.9300	3.9700	-5.251%	6,124	-61.461%
2025-12-05	4.1700	4.2100	4.0952	4.1900	+5.808%	5,728	-63.484%
2025-12-04	3.9000	4.1800	3.9000	3.9600	0.000%	7,486	-61.364%
2025-12-03	3.8500	4.0600	3.7500	3.9600	+2.857%	14,504	-61.364%
2025-12-02	3.8000	4.0650	3.8000	3.8500	+0.522%	12,920	-60.260%
2025-12-01	4.4000	4.4000	3.8100	3.8300	-10.514%	7,999	-60.052%
2025-11-28	4.1300	4.2800	4.1300	4.2800	+4.390%	3,804	-64.252%
2025-11-26	3.9900	4.2000	3.9900	4.1000	+2.244%	5,883	-62.683%
2025-11-25	4.1600	4.1600	4.0100	4.0100	-3.606%	9,768	-61.845%
2025-11-24	4.2850	4.3300	3.9600	4.1600	-4.368%	25,615	-63.221%
2025-11-21	4.2500	4.4400	4.2130	4.3500	-0.685%	10,709	-64.828%
2025-11-20	4.7700	4.7700	4.3800	4.3800	-8.750%	6,581	-65.068%
2025-11-19	4.3801	4.8400	4.3801	4.8000	+3.337%	13,184	-68.125%
2025-11-18	4.6299	4.8100	4.4065	4.6450	+0.216%	28,336	-67.061%
2025-11-17	4.8100	4.8100	4.5301	4.6350	-1.801%	15,454	-66.990%
2025-11-14	4.6100	4.7500	4.4100	4.7200	+1.288%	17,547	-67.585%
2025-11-13	4.9350	4.9900	4.6350	4.6600	-8.448%	15,198	-67.167%
2025-11-12	5.1600	5.1800	5.0000	5.0900	+2.414%	9,895	-69.941%
2025-11-11	5.0800	5.4100	4.9300	4.9700	-2.549%	11,813	-69.215%
2025-11-10	4.9600	5.4400	4.7010	5.1000	+4.938%	22,448	-70.000%
2025-11-07	5.4000	5.4400	4.7000	4.8600	-13.214%	37,854	-68.519%
2025-11-06	6.0300	6.0300	5.4000	5.6000	-5.882%	50,126	-72.679%
2025-11-05	6.0100	6.4000	5.6400	5.9500	+1.884%	69,026	-74.286%
2025-11-04	6.0900	6.1800	5.5200	5.8400	-3.630%	52,713	-73.801%
2025-11-03	6.1300	6.3500	6.0600	6.0600	-2.885%	25,838	-74.752%
2025-10-31	6.1200	6.3000	6.0251	6.2400	+0.483%	13,568	-75.481%
2025-10-30	6.1200	6.2250	6.0000	6.2100	+0.812%	37,503	-75.362%
2025-10-29	6.1000	6.2000	6.0000	6.1600	+1.149%	19,871	-75.162%
2025-10-28	6.0000	6.1700	6.0000	6.0900	+1.163%	7,372	-74.877%
2025-10-27	5.8500	6.1000	5.6800	6.0200	+0.669%	18,628	-74.585%
2025-10-24	5.7200	6.0600	5.7200	5.9800	+4.912%	24,777	-74.415%
2025-10-23	5.6500	5.7700	5.4900	5.7000	+1.604%	11,890	-73.158%
2025-10-22	5.8400	5.8628	5.6000	5.6100	-5.396%	19,337	-72.727%
2025-10-21	5.8600	6.3350	5.7020	5.9300	+1.368%	33,905	-74.199%
2025-10-20	5.5300	5.9000	5.4100	5.8500	+3.632%	34,615	-73.846%
2025-10-17	5.8400	5.8400	5.5005	5.6450	-3.669%	31,850	-72.896%
2025-10-16	5.8250	5.9200	5.7600	5.8600	-0.846%	17,810	-73.891%
2025-10-15	5.9100	6.2700	5.8400	5.9100	-2.636%	34,033	-74.112%
2025-10-14	5.8100	6.2000	5.6900	6.0700	+6.305%	44,970	-74.794%
2025-10-13	5.7200	5.9400	5.4600	5.7100	+1.062%	42,171	-73.205%
2025-10-10	5.6300	5.9000	5.5600	5.6500	+1.802%	30,484	-72.920%
2025-10-09	5.5800	5.8800	5.4001	5.5500	-0.893%	33,396	-72.432%
2025-10-08	5.2000	5.7800	5.2000	5.6000	-3.614%	253,306	-72.679%
2025-10-07	5.8900	5.9700	5.4101	5.8100	-2.680%	99,940	-73.666%
2025-10-06	6.0100	6.2599	5.6000	5.9700	+4.553%	35,675	-74.372%
2025-10-03	5.7200	5.9200	5.7000	5.7100	+1.964%	19,319	-73.205%
2025-10-02	5.5200	5.8700	5.3643	5.6000	+1.449%	49,527	-72.679%
2025-10-01	5.5000	5.6250	5.3300	5.5200	+3.565%	28,776	-72.283%
2025-09-30	5.8200	5.8200	5.2800	5.3300	-4.991%	12,143	-71.295%
2025-09-29	5.9500	5.9500	5.6100	5.6100	-6.344%	29,769	-72.727%
2025-09-26	6.4900	6.4900	5.9900	5.9900	-0.498%	17,813	-74.457%
2025-09-25	6.3000	6.7900	6.0200	6.0200	-2.903%	50,435	-74.585%
2025-09-24	6.2500	6.5950	6.1600	6.2000	-3.125%	35,607	-75.323%
2025-09-23	6.2200	6.6800	5.9200	6.4000	+5.437%	69,365	-76.094%
2025-09-22	6.0000	6.5500	5.7942	6.0700	-8.030%	121,387	-74.794%
2025-09-19	7.0300	7.4600	6.6000	6.6000	-9.341%	110,643	-76.818%
2025-09-18	7.4500	7.8800	7.2500	7.2800	-18.018%	295,395	-78.984%
2025-09-17	8.4300	10.4700	7.1200	8.8800	+46.293%	18,450,322	-82.770%
2025-09-16	5.7200	6.2900	5.3600	6.0700	+8.200%	25,837	-74.794%
2025-09-15	5.4100	5.8000	5.4000	5.6100	+1.081%	22,469	-72.727%
2025-09-12	5.6000	5.6000	5.0100	5.5500	+3.160%	12,570	-72.432%
2025-09-11	5.2100	5.7999	5.1100	5.3800	+6.535%	17,469	-71.561%
2025-09-10	5.0000	5.1500	5.0000	5.0500	+0.598%	4,934	-69.703%
2025-09-09	4.9800	5.1000	4.8361	5.0200	+0.601%	13,252	-69.522%
2025-09-08	5.0200	5.0200	4.8014	4.9900	+2.254%	4,960	-69.339%
2025-09-05	4.9200	4.9800	4.6200	4.8800	-0.204%	31,514	-68.648%
2025-09-04	4.9300	5.0300	4.6800	4.8900	+1.033%	15,632	-68.712%
2025-09-03	4.7700	5.0011	4.7700	4.8400	-0.616%	24,363	-68.388%
2025-09-02	4.9000	5.0700	4.7601	4.8700	-2.794%	13,621	-68.583%
2025-08-29	5.1050	5.2032	5.0100	5.0100	-2.529%	3,687	-69.461%
2025-08-28	5.1600	5.2400	5.1000	5.1400	-1.908%	3,528	-70.233%
2025-08-27	5.1250	5.2600	5.0410	5.2400	+1.748%	5,149	-70.802%
2025-08-26	5.0900	5.2600	5.0500	5.1500	-2.277%	4,713	-70.291%
2025-08-25	4.8500	5.3500	4.8500	5.2700	+5.609%	21,806	-70.968%
2025-08-22	5.0600	5.1600	4.8700	4.9901	+0.810%	22,850	-69.339%
2025-08-21	5.2600	5.2600	4.8600	4.9500	-3.883%	7,472	-69.091%
2025-08-20	5.1800	5.2600	4.9290	5.1500	-0.194%	13,691	-70.291%
2025-08-19	5.3000	5.3000	4.9500	5.1600	+0.585%	16,309	-70.349%
2025-08-18	5.2800	5.3800	4.9000	5.1300	+0.195%	5,277	-70.175%
2025-08-15	5.8700	5.8700	4.9453	5.1200	-2.476%	20,212	-70.117%
2025-08-14	5.5400	5.6885	4.9227	5.2500	-0.756%	35,046	-70.857%
2025-08-13	5.2300	5.4136	4.8318	5.2900	+4.960%	40,679	-71.078%
2025-08-12	5.0700	5.3600	4.7400	5.0400	+2.648%	38,652	-69.643%
2025-08-11	5.0100	5.0100	4.6000	4.9100	-3.914%	46,806	-68.839%
2025-08-08	5.1200	5.5458	4.8200	5.1100	-3.766%	71,096	-70.059%
2025-08-07	5.4800	5.4800	5.2600	5.3100	-0.188%	12,536	-71.186%
2025-08-06	5.5300	5.5950	5.2600	5.3200	-7.478%	34,683	-71.241%
2025-08-05	5.8400	6.1006	5.5101	5.7500	-4.326%	14,211	-73.391%
2025-08-04	6.6200	6.7700	5.8100	6.0100	+3.621%	13,196	-74.542%
2025-08-01	5.7800	5.8200	5.4600	5.8000	+3.387%	46,107	-73.621%
2025-07-31	5.7600	5.8900	5.4988	5.6100	-4.754%	20,587	-72.727%
2025-07-30	6.0700	6.7059	5.8900	5.8900	-3.601%	50,637	-74.024%
2025-07-29	6.4100	6.7499	6.0200	6.1100	-7.284%	48,385	-74.959%
2025-07-28	7.4400	7.4400	6.3100	6.5900	-6.259%	205,882	-76.783%
2025-07-25	7.3000	7.3200	6.8801	7.0300	-4.743%	47,012	-78.236%
2025-07-24	7.7400	7.8700	7.2000	7.3800	-0.539%	130,945	-79.268%
2025-07-23	7.7900	7.9850	7.4000	7.4200	-5.115%	71,011	-79.380%
2025-07-22	8.1200	8.3600	7.3701	7.8200	-2.250%	72,812	-80.435%
2025-07-21	7.2300	8.4000	7.0211	8.0000	+8.108%	85,247	-80.875%
2025-07-18	7.5100	8.0900	7.2600	7.4000	-5.128%	90,381	-79.324%
2025-07-17	8.1100	8.2298	7.5300	7.8000	-3.226%	107,660	-80.385%
2025-07-16	8.8600	8.8600	6.7700	8.0600	-11.136%	322,511	-81.017%
2025-07-15	9.5000	9.5900	8.5500	9.0700	-33.309%	881,953	-83.131%
2025-07-14	10.9000	23.0000	9.2200	13.6000	+166.145%	51,280,254	-88.750%
2025-07-11	4.8800	5.3000	4.8600	5.1100	+0.393%	8,946	-70.059%
2025-07-10	4.9600	5.3000	4.8200	5.0900	+1.800%	6,128	-69.941%
2025-07-09	4.8100	5.0000	4.8100	5.0000	+4.603%	1,024	-69.400%
2025-07-08	4.9750	4.9750	4.7500	4.7800	-3.823%	1,484	-67.992%
2025-07-07	4.7626	4.9700	4.6800	4.9700	+3.975%	1,753	-69.215%
2025-07-03	4.8800	4.9700	4.6040	4.7800	-7.004%	5,317	-67.992%
2025-07-02	5.2000	5.2500	4.5500	5.1400	-8.214%	8,974	-70.233%
2025-07-01	5.1500	5.7700	5.0000	5.6000	+7.075%	42,958	-72.679%
2025-06-30	4.6500	5.2300	4.6350	5.2300	+6.953%	125,284	-70.746%
2025-06-27	4.2865	4.9000	4.2865	4.8900	+8.294%	4,233	-68.712%
2025-06-26	4.7973	4.8000	4.3132	4.5155	+3.094%	14,256	-66.117%
2025-06-25	4.3800	4.3800	4.3800	4.3800	-0.689%	369	-65.068%
2025-06-24	4.4104	4.4104	4.4104	4.4104	-3.026%	453	-65.309%
2025-06-23	4.2000	4.5700	4.1900	4.5480	+3.364%	7,660	-66.359%
2025-06-20	4.3000	4.4500	4.3000	4.4000	+1.382%	6,243	-65.227%
2025-06-18	4.2800	4.3499	4.2200	4.3400	-4.405%	2,337	-64.747%
2025-06-17	4.4500	4.5500	4.3400	4.5400	+1.339%	2,273	-66.300%
2025-06-16	4.5100	4.5100	4.4500	4.4800	-0.994%	2,681	-65.848%
2025-06-13	4.5899	4.6249	4.4900	4.5250	-0.985%	4,247	-66.188%
2025-06-12	4.6250	4.7573	4.4500	4.5700	+3.864%	4,498	-66.521%
2025-06-11	4.5400	4.6050	4.3900	4.4000	-3.182%	6,608	-65.227%
2025-06-10	4.8000	4.8000	4.5446	4.5446	-5.321%	5,325	-66.334%
2025-06-09	4.9700	4.9800	4.7100	4.8000	-6.756%	12,079	-68.125%
2025-06-06	5.2524	5.2524	5.1478	5.1478	-1.760%	1,155	-70.279%
2025-06-05	5.0000	5.3100	5.0000	5.2400	+0.576%	9,424	-70.802%
2025-06-04	5.4000	5.7395	5.1592	5.2100	-12.437%	5,371	-70.633%
2025-06-03	5.7500	5.9500	5.4001	5.9500	+0.288%	5,237	-74.286%
2025-06-02	5.8520	5.9403	5.8102	5.9329	+0.549%	798	-74.212%
2025-05-30	5.8500	6.0600	5.7700	5.9005	+0.178%	5,507	-74.070%
2025-05-28	5.8900	5.8900	5.8900	5.8900	-1.833%	473	-74.024%
2025-05-27	6.1100	6.1200	5.8400	6.0000	-0.498%	1,697	-74.500%
2025-05-23	6.0300	6.0300	6.0300	6.0300	+2.093%	505	-74.627%
2025-05-22	5.8830	5.9100	5.7600	5.9064	-2.670%	2,381	-74.096%
2025-05-21	6.1700	6.1700	5.6900	6.0684	-2.672%	4,993	-74.787%
2025-05-20	6.1900	6.3400	6.0700	6.2350	-0.240%	4,419	-75.461%
2025-05-19	6.1000	6.3435	5.6500	6.2500	+2.459%	8,255	-75.520%
2025-05-16	6.0000	6.3000	5.9500	6.1000	+1.684%	3,181	-74.918%
2025-05-15	6.2000	6.4500	5.9980	5.9990	-3.242%	5,570	-74.496%
2025-05-14	6.3000	6.3000	6.0010	6.2000	-3.125%	2,188	-75.323%
2025-05-13	6.3020	6.5000	6.0000	6.4000	+1.571%	3,695	-76.094%
2025-05-12	6.3000	6.5000	6.3000	6.3010	-4.240%	6,263	-75.718%
2025-05-09	6.5800	6.5800	6.4000	6.5800	+6.129%	812	-76.748%
2025-05-08	6.5990	6.5990	6.2000	6.2000	+4.377%	237	-75.323%
2025-05-07	6.2010	6.5000	5.9000	5.9400	-5.714%	1,962	-74.242%
2025-05-06	6.3000	6.4500	6.1250	6.3000	-2.326%	4,923	-75.714%
2025-05-05	6.6900	6.6950	6.3000	6.4500	-1.527%	2,476	-76.279%
2025-05-02	6.5500	6.6250	6.5500	6.5500	+0.763%	514	-76.641%
2025-05-01	6.5500	6.5500	6.5000	6.5004	+1.569%	663	-76.463%
2025-04-30	6.5000	6.5500	6.3500	6.4000	-2.290%	2,646	-76.094%
2025-04-29	6.4000	6.7000	6.4000	6.5500	+2.264%	1,763	-76.641%
2025-04-28	6.5000	6.5000	6.3020	6.4050	+0.031%	7,014	-76.112%
2025-04-25	6.5000	6.5100	6.3000	6.4030	+1.281%	462	-76.105%
2025-04-24	6.4020	6.4020	6.3210	6.3220	-1.219%	1,017	-75.799%
2025-04-23	6.5000	6.8000	6.4000	6.4000	-1.523%	3,384	-76.094%
2025-04-22	6.3000	6.5000	6.3000	6.4990	-0.015%	985	-76.458%
2025-04-21	6.6000	6.6160	6.2010	6.5000	+1.372%	1,376	-76.462%
2025-04-17	6.4900	6.5500	6.4110	6.4120	+0.960%	677	-76.138%
2025-04-16	6.3010	6.4890	6.3010	6.3510	+0.794%	882	-75.909%
2025-04-15	6.3700	6.4900	6.2530	6.3010	-2.912%	1,915	-75.718%
2025-04-14	6.3900	6.4900	6.3000	6.4900	+2.301%	1,794	-76.425%
2025-04-11	6.4000	6.4900	6.1100	6.3440	-0.642%	922	-75.883%
2025-04-10	6.1170	6.4890	6.0420	6.3850	+12.018%	6,341	-76.038%
2025-04-09	5.8430	6.0515	5.5990	5.7000	-3.553%	33,471	-73.158%
2025-04-08	5.8000	5.9990	5.3010	5.9100	+10.736%	3,903	-74.112%
2025-04-07	5.4700	5.5220	5.3010	5.3370	-3.490%	3,873	-71.332%
2025-04-04	5.2300	5.7110	5.2300	5.5300	-1.250%	1,330	-72.333%
2025-04-03	5.7720	5.7990	5.5220	5.6000	-2.269%	2,132	-72.679%
2025-04-02	5.7000	5.7500	5.7000	5.7300	+0.087%	780	-73.298%
2025-04-01	5.3500	5.9000	5.3500	5.7250	-0.435%	3,801	-73.275%
2025-03-31	5.9000	6.0100	5.7500	5.7500	-1.709%	5,934	-73.391%
2025-03-28	5.8010	5.9990	5.8010	5.8500	+0.845%	1,271	-73.846%
2025-03-27	6.0000	6.0000	5.7240	5.8010	-2.192%	2,748	-73.625%
2025-03-26	5.9300	5.9860	5.9300	5.9310	+0.017%	936	-74.203%
2025-03-25	6.0100	6.0900	5.9000	5.9300	-1.331%	576	-74.199%
2025-03-24	6.0000	6.0900	5.9200	6.0100	+1.008%	320	-74.542%
2025-03-21	5.9500	6.1000	5.9500	5.9500	-0.833%	2,608	-74.286%
2025-03-20	5.9000	6.0010	5.9000	6.0000	+1.678%	719	-74.500%
2025-03-19	5.9000	6.0000	5.9000	5.9010	-4.251%	3,221	-74.072%
2025-03-18	5.9010	6.4890	5.9010	6.1630	-0.032%	318	-75.174%
2025-03-17	5.9000	6.4900	5.9000	6.1650	+0.900%	4,220	-75.182%
2025-03-14	6.0000	6.2500	6.0000	6.1100	-1.340%	1,666	-74.959%
2025-03-13	6.0490	6.1930	6.0490	6.1930	+3.286%	92	-75.295%
2025-03-12	6.0100	6.0100	5.9020	5.9960	-1.705%	916	-74.483%
2025-03-11	6.0000	6.3840	6.0000	6.1000	-2.087%	1,225	-74.918%
2025-03-10	6.3000	6.4000	6.2000	6.2300	-2.656%	2,077	-75.441%
2025-03-07	6.4900	6.4900	6.2000	6.4000	+3.209%	1,080	-76.094%
2025-03-06	6.1200	6.3900	6.1200	6.2010	+1.324%	2,701	-75.327%
2025-03-05	5.9200	6.2050	5.9030	6.1200	-0.488%	1,721	-75.000%
2025-03-04	6.1640	6.1990	5.9000	6.1500	+0.490%	3,163	-75.122%
2025-03-03	6.4100	6.4300	6.1010	6.1200	-4.821%	988	-75.000%
2025-02-28	6.4000	6.5450	6.4000	6.4300	-0.171%	1,079	-76.205%
2025-02-27	6.5000	6.5000	6.4000	6.4410	-1.287%	1,093	-76.246%
2025-02-26	6.7500	6.7500	6.5000	6.5250	+0.369%	1,261	-76.552%
2025-02-25	6.7000	6.7000	6.5000	6.5010	-1.664%	1,726	-76.465%
2025-02-24	6.7000	6.8000	6.5030	6.6110	-1.328%	1,359	-76.857%
2025-02-21	7.0000	7.0000	6.6000	6.7000	-1.398%	1,303	-77.164%
2025-02-20	7.3000	7.3000	6.4050	6.7950	+4.861%	7,046	-77.483%
2025-02-19	6.4990	6.5000	6.2100	6.4800	-0.613%	1,627	-76.389%
2025-02-18	6.6650	6.7010	6.5200	6.5200	-0.458%	1,991	-76.534%
2025-02-14	6.1360	6.7840	6.1360	6.5500	+7.377%	1,233	-76.641%
2025-02-13	5.5330	6.2230	5.4010	6.1000	+4.991%	7,800	-74.918%
2025-02-12	6.1970	6.1970	5.8000	5.8100	-1.542%	2,811	-73.666%

.dark-mode .J4RK5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4RK5m{ color: #333333; background-color: white; border: 2px solid #333333; }SQFTPresidio Property Trust, Inc. Class A Common Stockstock NASDAQ

SQFT
Presidio Property Trust, Inc. Class A Common Stock
stock NASDAQ