Presidio Property Trust, Inc.SQFTWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.04 | $0.04 | $0.02 | $0.02 | 16,951 |
| 2/2/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 33,658 |
| 1/30/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 30,536 |
| 1/29/2026 | $0.03 | $0.03 | $0.02 | $0.02 | 67,078 |
| 1/28/2026 | $0.03 | $0.03 | $0.02 | $0.03 | 243,350 |
| 1/27/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 108 |
| 1/26/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 117,414 |
| 1/23/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 324 |
| 1/22/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 2,426 |
| 1/21/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 2,345 |
| 1/20/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 3,808 |
| 1/16/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 10,492 |
| 1/15/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 21,987 |
| 1/14/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 217 |
| 1/13/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 12,484 |
| 1/12/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 403 |
| 1/9/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 205 |
| 1/8/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 101 |
| 1/7/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 4,706 |
| 1/6/2026 | $0.04 | $0.04 | $0.03 | $0.03 | 52,297 |
| 1/5/2026 | $0.03 | $0.04 | $0.03 | $0.04 | 47,240 |
| 1/2/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 61,192 |
| 12/31/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 8,062 |
| 12/30/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 5,832 |
| 12/29/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 10,924 |
| 12/26/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 11,570 |
| 12/23/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 5,580 |
| 12/22/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 12,582 |
| 12/19/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 6,958 |
| 12/18/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 6,579 |
| 12/17/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 6,125 |
| 12/16/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 12,816 |
| 12/15/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 9,233 |
| 12/12/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 7,698 |
| 12/11/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 1,931 |
| 12/10/2025 | $0.03 | $0.04 | $0.03 | $0.03 | 6,061 |
| 12/9/2025 | $0.03 | $0.04 | $0.03 | $0.03 | 22,474 |
| 12/8/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 45,428 |
| 12/5/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 5,271 |
| 12/4/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 25,095 |
| 12/3/2025 | $0.03 | $0.04 | $0.03 | $0.03 | 77,244 |
| 12/2/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 8,849 |
| 12/1/2025 | $0.04 | $0.04 | $0.03 | $0.04 | 23,874 |
| 11/28/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 5,417 |
| 11/26/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 13,644 |
| 11/25/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 1,603 |
| 11/24/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 31,084 |
| 11/21/2025 | $0.03 | $0.04 | $0.03 | $0.03 | 57,805 |
| 11/20/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 2,023 |
| 11/19/2025 | $0.04 | $0.04 | $0.03 | $0.03 | 7,236 |
| 11/18/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 8,626 |
| 11/17/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 8,259 |
| 11/14/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 51 |
| 11/13/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 2,507 |
| 11/12/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 422 |
| 11/11/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 1,853 |
| 11/10/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 1,853 |
| 11/7/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 3 |
| 11/5/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 34 |