Presidio Property Trust, Inc. - Class A Common Stock (SQFT)

Historical Prices For Presidio Property Trust, Inc. - Class A Common Stock (SQFT)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	5.85	6.06	5.77	5.90	5,507	5.90
5/28/2025	6.00	0.00	6.00	5.89	245	5.89
5/27/2025	6.11	6.12	5.84	6.00	1,690	6.00
5/23/2025	6.03	6.03	6.03	6.03	505	6.03
5/22/2025	5.88	5.91	5.76	5.91	2,381	5.91
5/21/2025	6.17	6.17	5.69	6.07	4,893	6.07
5/20/2025	6.19	6.34	6.07	6.24	4,412	6.24
5/19/2025	6.10	6.34	5.65	6.25	8,255	6.25
5/16/2025	0.60	0.63	0.59	0.61	31,806	6.10
5/15/2025	0.62	0.65	0.60	0.60	55,122	6.00
5/14/2025	0.63	0.63	0.60	0.62	21,781	6.20
5/13/2025	0.63	0.65	0.60	0.64	36,954	6.40
5/12/2025	0.63	0.65	0.63	0.63	62,632	6.30
5/09/2025	0.66	0.66	0.64	0.66	8,124	6.58
5/08/2025	0.66	0.66	0.62	0.62	2,365	6.20
5/07/2025	0.62	0.65	0.59	0.59	19,620	5.94
5/06/2025	0.63	0.65	0.61	0.63	49,227	6.30
5/05/2025	0.67	0.67	0.63	0.65	24,756	6.45
5/02/2025	0.66	0.66	0.66	0.66	5,136	6.55
5/01/2025	0.66	0.66	0.65	0.65	6,633	6.50
4/30/2025	0.65	0.66	0.64	0.64	26,464	6.40
4/29/2025	0.64	0.67	0.64	0.66	17,634	6.55
4/28/2025	0.65	0.65	0.63	0.64	70,136	6.41
4/25/2025	0.65	0.65	0.63	0.64	4,621	6.40
4/24/2025	0.64	0.64	0.63	0.63	10,170	6.32
4/23/2025	0.65	0.68	0.64	0.64	33,836	6.40
4/22/2025	0.63	0.65	0.63	0.65	9,846	6.50
4/21/2025	0.66	0.66	0.62	0.65	13,144	6.50
4/17/2025	0.65	0.66	0.64	0.64	6,771	6.41
4/16/2025	0.63	0.65	0.63	0.64	8,815	6.35
4/15/2025	0.64	0.65	0.63	0.63	19,153	6.30
4/14/2025	0.64	0.65	0.63	0.65	17,934	6.49
4/11/2025	0.64	0.65	0.61	0.63	9,218	6.34
4/10/2025	0.61	0.65	0.60	0.64	63,411	6.38
4/09/2025	0.58	0.61	0.56	0.57	334,713	5.70
4/08/2025	0.58	0.60	0.53	0.59	38,843	5.91
4/07/2025	0.55	0.55	0.53	0.53	38,733	5.34
4/04/2025	0.52	0.57	0.52	0.55	13,296	5.53
4/03/2025	0.58	0.58	0.55	0.56	21,322	5.60
4/02/2025	0.57	0.57	0.57	0.57	7,800	5.73
4/01/2025	0.54	0.59	0.54	0.57	38,013	5.72
3/31/2025	0.59	0.60	0.57	0.57	59,340	5.75
3/28/2025	0.58	0.60	0.58	0.58	12,711	5.85
3/27/2025	0.60	0.60	0.57	0.58	27,476	5.80
3/26/2025	0.59	0.60	0.59	0.59	9,360	5.93
3/25/2025	0.60	0.61	0.59	0.59	5,764	5.93
3/24/2025	0.60	0.61	0.59	0.60	3,196	6.01
3/21/2025	0.59	0.61	0.59	0.59	26,082	5.95
3/20/2025	0.59	0.60	0.59	0.60	7,191	6.00
3/19/2025	0.59	0.60	0.59	0.59	32,213	5.90
3/18/2025	0.59	0.65	0.59	0.62	3,180	6.16
3/17/2025	0.59	0.65	0.59	0.62	42,203	6.17
3/14/2025	0.60	0.63	0.60	0.61	16,663	6.11
3/13/2025	0.60	0.62	0.60	0.62	921	6.19
3/12/2025	0.60	0.60	0.59	0.60	9,157	6.00
3/11/2025	0.60	0.64	0.60	0.61	12,250	6.10
3/10/2025	0.63	0.64	0.62	0.62	20,749	6.23
3/07/2025	0.65	0.65	0.62	0.64	10,800	6.40
3/06/2025	0.61	0.64	0.61	0.62	26,992	6.20
3/05/2025	0.59	0.62	0.59	0.61	17,211	6.12
3/04/2025	0.62	0.62	0.59	0.61	31,634	6.15
3/03/2025	0.64	0.64	0.61	0.61	9,883	6.12