Want to see SQFT full AI Analyst Report?
Presidio Property Trust (SQFT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.93 | 0.81 | 0.82 | 0.82 | -1.90% | 11,023 | 0.03 |
| Oct 29, 2026 | 0.82 | 0.90 | 0.82 | 0.84 | 0.84 | +7.69% | 15,696 | 0.04 |
| Oct 28, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.76% | 2,491 | 0.01 |
| Oct 27, 2026 | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | +4.47% | 26,756 | 0.07 |
| Oct 26, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -5.00% | 3,641 | 0.01 |
| Oct 23, 2026 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | +2.83% | 3,486 | 0.01 |
| Oct 22, 2026 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -3.47% | 3,091 | 0.01 |
| Oct 21, 2026 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | +1.13% | 4,388 | 0.01 |
| Oct 20, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | +4.32% | 4,158 | 0.01 |
| Oct 19, 2026 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -3.29% | 8,716 | 0.02 |
| Oct 16, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -2.11% | 14,089 | 0.04 |
| Oct 15, 2026 | 0.79 | 0.87 | 0.79 | 0.81 | 0.81 | -7.13% | 18,559 | 0.05 |
| Oct 14, 2026 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +3.08% | 7,664 | 0.02 |
| Oct 13, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.75% | 9,235 | 0.02 |
| Oct 12, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.04% | 6,008 | 0.02 |
| Oct 09, 2026 | 0.84 | 0.89 | 0.83 | 0.87 | 0.87 | -2.69% | 15,412 | 0.04 |
| Oct 08, 2026 | 0.84 | 0.92 | 0.79 | 0.89 | 0.89 | +5.57% | 82,167 | 0.22 |
| Oct 07, 2026 | 0.91 | 0.94 | 0.73 | 0.84 | 0.84 | -10.21% | 183,990 | 0.49 |
| Oct 06, 2026 | 1.12 | 1.14 | 0.94 | 0.94 | 0.94 | -16.81% | 64,885 | 0.17 |
| Oct 05, 2026 | 1.24 | 1.26 | 1.13 | 1.13 | 1.13 | -4.24% | 27,508 | 0.07 |
| Oct 02, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 22,989 | 0.06 |
| Oct 01, 2026 | 1.24 | 1.30 | 1.19 | 1.20 | 1.20 | -4.00% | 24,286 | 0.07 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -6.72% | 33,154 | 0.09 |
| Sep 29, 2026 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | +0.00% | 19,921 | 0.05 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -10.67% | 42,937 | 0.12 |
| Sep 25, 2026 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | +6.38% | 106,677 | 0.29 |
| Sep 24, 2026 | 1.27 | 1.42 | 1.24 | 1.41 | 1.41 | +2.92% | 180,244 | 0.49 |
| Sep 23, 2026 | 1.32 | 1.43 | 1.14 | 1.37 | 1.37 | +9.60% | 3,456,943 | 11.08 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | +4.17% | 7,929,959 | 42.59 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -4.76% | 15,483 | 0.08 |
| Sep 18, 2026 | 1.30 | 1.38 | 1.25 | 1.26 | 1.26 | -3.08% | 54,750 | 0.30 |
| Sep 17, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | +0.78% | 2,634 | 0.01 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 11,585 | 0.06 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 7,877 | 0.04 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | +0.00% | 3,392 | 0.02 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | +0.37% | 6,805 | 0.04 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -1.10% | 5,874 | 0.03 |
| Sep 09, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +1.49% | 8,848 | 0.05 |
| Sep 08, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | +1.52% | 3,422 | 0.02 |
| Sep 07, 2026 | 1.42 | 1.43 | 1.19 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.42 | 1.43 | 1.19 | 1.32 | 1.32 | -6.05% | 84,158 | 0.45 |
| Sep 03, 2026 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | -2.43% | 63,977 | 0.35 |
| Sep 02, 2026 | 1.55 | 1.56 | 1.40 | 1.44 | 1.44 | -6.49% | 60,539 | 0.33 |
| Sep 01, 2026 | 1.79 | 1.79 | 1.52 | 1.54 | 1.54 | -21.43% | 219,732 | 1.22 |
| Aug 31, 2026 | 1.56 | 2.34 | 1.41 | 1.96 | 1.96 | +29.80% | 10,889,960 | 1406.07 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 25,128 | 3.32 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | +1.32% | 4,897 | 0.64 |
| Aug 26, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | +2.03% | 3,244 | 0.41 |
| Aug 25, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | +0.68% | 4,099 | 0.51 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | 1.47 | -4.55% | 6,704 | 0.84 |
