MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SQFT — Presidio Property Trust, Inc. Class A Common Stock
NasdaqPresidio Property Trust, Inc. Class A Common Stock
$0.89
+0.05(+5.54%)
- O
- 0.84
- H
- 0.92
- L
- 0.79
- V
- 80.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.89
Period Return-86.29%
Period High$23.00
Period Low$0.73
Avg Daily Volume439.9K
Total Trading Days365
SQFT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.84 | $0.92 | $0.79 | $0.89 | +$0.05 | +5.54% | 80,280 | $0.85 | $0.79 $0.92 |
| Oct 7, 2026 | $0.91 | $0.94 | $0.73 | $0.84 | $-0.10 | -10.20% | 183,991 | $0.80 | $0.73 $0.94 |
| Oct 6, 2026 | $1.12 | $1.14 | $0.94 | $0.94 | $-0.19 | -16.81% | 64,886 | $1.03 | $0.94 $1.14 |
| Oct 5, 2026 | $1.24 | $1.26 | $1.13 | $1.13 | $-0.05 | -4.24% | 27,573 | $1.18 | $1.13 $1.26 |
| Oct 2, 2026 | $1.20 | $1.25 | $1.18 | $1.18 | $-0.02 | -1.67% | 22,990 | $1.21 | $1.18 $1.25 |
| Oct 1, 2026 | $1.24 | $1.30 | $1.19 | $1.20 | $-0.05 | -4.00% | 24,506 | $1.22 | $1.19 $1.30 |
| Sep 30, 2026 | $1.32 | $1.32 | $1.23 | $1.25 | $-0.09 | -6.72% | 33,155 | $1.28 | $1.23 $1.32 |
| Sep 29, 2026 | $1.33 | $1.34 | $1.27 | $1.34 | +$0.00 | +0.00% | 19,922 | $1.31 | $1.27 $1.34 |
| Sep 28, 2026 | $1.46 | $1.46 | $1.33 | $1.34 | $-0.16 | -10.67% | 42,938 | $1.38 | $1.33 $1.46 |
| Sep 25, 2026 | $1.33 | $1.54 | $1.33 | $1.50 | +$0.09 | +6.38% | 106,677 | $1.45 | $1.33 $1.54 |
| Sep 24, 2026 | $1.27 | $1.42 | $1.24 | $1.41 | +$0.04 | +2.92% | 180,245 | $1.31 | $1.24 $1.42 |
| Sep 23, 2026 | $1.32 | $1.43 | $1.14 | $1.37 | +$0.12 | +9.60% | 3,456,944 | $1.45 | $1.14 $1.43 |
| Sep 22, 2026 | $1.23 | $1.25 | $1.20 | $1.25 | +$0.05 | +4.17% | 7,929,960 | $1.85 | $1.20 $1.25 |
| Sep 21, 2026 | $1.28 | $1.28 | $1.17 | $1.20 | $-0.06 | -4.76% | 15,484 | $1.21 | $1.17 $1.28 |
| Sep 18, 2026 | $1.30 | $1.38 | $1.25 | $1.26 | $-0.04 | -3.08% | 54,751 | $1.30 | $1.25 $1.38 |
| Sep 17, 2026 | $1.29 | $1.35 | $1.28 | $1.30 | +$0.01 | +0.78% | 2,923 | $1.30 | $1.28 $1.35 |
| Sep 16, 2026 | $1.38 | $1.39 | $1.28 | $1.29 | $-0.04 | -3.01% | 11,586 | $1.34 | $1.28 $1.39 |
| Sep 15, 2026 | $1.31 | $1.36 | $1.31 | $1.33 | $-0.02 | -1.48% | 7,876 | $1.32 | $1.31 $1.36 |
| Sep 14, 2026 | $1.37 | $1.37 | $1.31 | $1.35 | +$0.00 | +0.00% | 3,360 | $1.34 | $1.31 $1.37 |
| Sep 11, 2026 | $1.37 | $1.38 | $1.30 | $1.35 | +$0.01 | +0.37% | 6,806 | $1.33 | $1.30 $1.38 |
| Sep 10, 2026 | $1.34 | $1.36 | $1.31 | $1.35 | $-0.02 | -1.10% | 5,874 | $1.34 | $1.31 $1.36 |
| Sep 9, 2026 | $1.35 | $1.36 | $1.33 | $1.36 | +$0.02 | +1.49% | 8,849 | $1.34 | $1.33 $1.36 |
| Sep 8, 2026 | $1.32 | $1.34 | $1.28 | $1.34 | +$0.02 | +1.52% | 3,423 | $1.31 | $1.28 $1.34 |
| Sep 4, 2026 | $1.42 | $1.43 | $1.19 | $1.32 | $-0.09 | -6.05% | 84,159 | $1.28 | $1.19 $1.43 |
| Sep 3, 2026 | $1.37 | $1.44 | $1.35 | $1.41 | $-0.04 | -2.43% | 64,780 | $1.40 | $1.35 $1.44 |
| Sep 2, 2026 | $1.55 | $1.56 | $1.40 | $1.44 | $-0.10 | -6.49% | 59,476 | $1.46 | $1.40 $1.56 |
| Sep 1, 2026 | $1.79 | $1.79 | $1.52 | $1.54 | $-0.42 | -21.43% | 220,729 | $1.66 | $1.52 $1.79 |
| Aug 31, 2026 | $1.56 | $2.34 | $1.41 | $1.96 | +$0.45 | +29.80% | 10,893,472 | $1.98 | $1.41 $2.34 |
| Aug 28, 2026 | $1.59 | $1.59 | $1.50 | $1.51 | $-0.02 | -1.31% | 25,132 | $1.54 | $1.50 $1.59 |
| Aug 27, 2026 | $1.57 | $1.57 | $1.53 | $1.53 | +$0.02 | +1.32% | 4,898 | $1.55 | $1.53 $1.57 |