Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)

Last Price14.55

Change+0.02 (0.14%)

NASDAQ · Last Trade: Jan 11th, 5:38 PM EST

Historical Prices For Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	14.60	14.78	14.55	14.55	1,801	14.55
1/08/2026	15.00	15.07	14.53	14.53	3,796	14.53
1/07/2026	14.91	14.91	14.91	14.91	568	14.91
1/06/2026	14.68	15.25	14.52	14.82	4,832	14.82
1/05/2026	14.30	15.75	14.30	14.69	4,775	14.69
1/02/2026	14.90	14.90	14.25	14.25	7,896	14.25
12/31/2025	14.85	15.06	14.71	14.71	1,739	14.71
12/30/2025	15.29	15.36	14.69	15.06	1,560	14.87
12/29/2025	14.61	15.45	14.60	15.44	5,922	15.24
12/26/2025	14.75	15.43	14.41	14.51	14,410	14.32
12/24/2025	14.78	14.78	14.55	14.76	9,700	14.57
12/23/2025	14.61	15.20	14.61	14.99	2,263	14.80
12/22/2025	15.27	15.52	14.77	14.77	10,256	14.58
12/19/2025	15.45	15.55	15.25	15.25	7,426	15.05
12/18/2025	15.64	15.66	15.41	15.46	3,204	15.26
12/17/2025	15.80	15.80	15.56	15.56	4,450	15.36
12/16/2025	15.72	15.73	15.59	15.59	2,471	15.39
12/15/2025	15.71	15.73	15.50	15.52	2,705	15.32
12/12/2025	15.53	15.72	15.53	15.63	2,236	15.42
12/11/2025	15.85	15.98	15.75	15.75	4,498	15.55
12/10/2025	15.88	15.88	15.88	15.88	478	15.67
12/09/2025	15.95	15.95	15.67	15.70	1,632	15.50
12/08/2025	15.88	15.94	15.88	15.94	1,508	15.73
12/05/2025	15.88	15.90	15.88	15.88	1,800	15.67
12/04/2025	15.69	15.99	15.69	15.99	1,592	15.78
12/03/2025	15.67	15.99	15.67	15.83	1,073	15.63
12/02/2025	15.86	15.99	15.85	15.85	2,741	15.64
12/01/2025	15.85	15.85	15.83	15.83	1,737	15.62
11/28/2025	15.73	15.73	15.45	15.67	883	15.47
11/26/2025	15.75	15.79	15.66	15.79	3,244	15.39
11/25/2025	15.56	15.60	15.56	15.60	5,335	15.20
11/24/2025	15.39	15.58	15.39	15.50	4,040	15.11
11/21/2025	15.37	15.46	15.35	15.36	2,971	14.97
11/20/2025	15.35	15.35	15.25	15.35	2,596	14.96
11/19/2025	15.56	15.56	15.28	15.29	1,926	14.91
11/18/2025	15.59	15.59	15.51	15.51	1,253	15.12
11/17/2025	15.58	15.60	15.50	15.59	2,784	15.20
11/14/2025	15.52	15.52	15.52	15.52	894	15.13
11/13/2025	15.57	15.57	15.24	15.24	1,376	14.86
11/12/2025	15.40	15.58	15.40	15.49	1,896	15.10
11/11/2025	15.41	15.55	15.41	15.55	1,173	15.16
11/10/2025	15.22	15.36	15.22	15.33	1,771	14.95
11/07/2025	15.45	15.55	15.25	15.25	1,656	14.87
11/06/2025	15.10	15.42	15.10	15.40	4,982	15.01
11/05/2025	15.40	15.40	15.20	15.20	411	14.82
11/04/2025	15.26	15.26	15.26	15.26	594	14.87
11/03/2025	15.45	15.49	15.45	15.48	2,802	15.09
10/31/2025	15.30	15.35	15.00	15.10	2,114	14.72
10/30/2025	15.50	15.51	15.40	15.51	3,215	14.93
10/29/2025	15.44	15.50	15.44	15.50	1,037	14.92
10/28/2025	15.46	15.46	15.37	15.40	1,448	14.82
10/27/2025	15.48	15.48	15.34	15.37	1,383	14.80
10/24/2025	15.38	15.41	15.38	15.41	330	14.84
10/23/2025	15.22	15.42	15.22	15.29	989	14.72
10/22/2025	15.32	15.32	15.18	15.18	768	14.61
10/21/2025	15.01	15.26	15.00	15.22	1,212	14.65
10/20/2025	15.74	15.75	15.12	15.38	4,897	14.81
10/17/2025	15.55	15.69	15.55	15.67	3,345	15.08
10/16/2025	15.54	15.54	15.54	15.54	430	14.96
10/15/2025	15.68	15.69	15.14	15.14	1,666	14.57
10/14/2025	15.00	15.65	14.93	14.93	4,152	14.37