Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.0192	0.0208	0.0192	0.0193	9,870	+0.00(+7.22%)
Apr 29, 2026	0.0224	0.0224	0.0180	0.0180	10,802	+0.00(+0.00%)
Apr 28, 2026	0.0179	0.0181	0.0178	0.0180	13,034	-0.00(-10.00%)
Apr 27, 2026	0.0176	0.0200	0.0176	0.0200	3,244	+0.00(+9.29%)
Apr 24, 2026	0.0181	0.0196	0.0181	0.0183	15,883	+0.00(+1.67%)
Apr 23, 2026	0.0181	0.0181	0.0177	0.0180	10,864	+0.00(+2.86%)
Apr 22, 2026	0.0175	0.0175	0.0175	0.0175	11,102	+0.00(+2.94%)
Apr 21, 2026	0.0178	0.0181	0.0162	0.0170	7,635	-0.00(-4.49%)
Apr 20, 2026	0.0101	0.0205	0.0101	0.0178	129,759	-0.00(-13.17%)
Apr 17, 2026	0.0205	0.0205	0.0205	0.0205	2,145	-0.00(-3.76%)
Apr 16, 2026	0.0199	0.0213	0.0199	0.0213	16,074	+0.00(+4.41%)
Apr 15, 2026	0.0204	0.0213	0.0204	0.0204	26,358	-0.00(-0.49%)
Apr 14, 2026	0.0199	0.0214	0.0199	0.0205	22,941	+0.00(+3.02%)
Apr 13, 2026	0.0194	0.0199	0.0194	0.0199	30,195	-0.00(-14.22%)
Apr 10, 2026	0.0250	0.0299	0.0231	0.0232	59,549	+0.00(+16.58%)
Apr 09, 2026	0.0198	0.0200	0.0198	0.0199	10,683	+0.00(+0.51%)
Apr 08, 2026	0.0198	0.0199	0.0198	0.0198	1,636	+0.00(+0.00%)
Apr 07, 2026	0.0198	0.0199	0.0198	0.0198	687	-0.00(-0.50%)
Apr 06, 2026	0.0199	0.0199	0.0199	0.0199	973	-0.00(-0.50%)
Apr 02, 2026	0.0199	0.0203	0.0199	0.0200	7,791	+0.00(+0.50%)
Apr 01, 2026	0.0199	0.0200	0.0199	0.0199	2,166	+0.00(+0.00%)
Mar 31, 2026	0.0197	0.0199	0.0197	0.0199	312	-0.00(-13.85%)
Mar 30, 2026	0.0234	0.0234	0.0231	0.0231	3,090	+0.00(+17.26%)
Mar 27, 2026	0.0195	0.0197	0.0195	0.0197	4,719	+0.00(+1.55%)
Mar 26, 2026	0.0200	0.0300	0.0194	0.0194	24,063	-0.00(-0.51%)
Mar 25, 2026	0.0195	0.0195	0.0195	0.0195	103	+0.00(+0.00%)
Mar 24, 2026	0.0195	0.0196	0.0195	0.0195	850	+0.00(+0.52%)
Mar 23, 2026	0.0194	0.0194	0.0194	0.0194	113	-0.00(-0.51%)
Mar 20, 2026	0.0216	0.0298	0.0194	0.0195	82,008	-0.00(-4.41%)
Mar 19, 2026	0.0204	0.0204	0.0204	0.0204	1,202	+0.00(+5.15%)
Mar 18, 2026	0.0193	0.0194	0.0193	0.0194	80,448	+0.00(+1.04%)
Mar 17, 2026	0.0206	0.0206	0.0192	0.0192	50,686	-0.00(-2.04%)
Mar 16, 2026	0.0195	0.0196	0.0195	0.0196	1,975	-0.00(-5.31%)
Mar 13, 2026	0.0197	0.0207	0.0196	0.0207	5,102	+0.00(+5.08%)
Mar 12, 2026	0.0209	0.0209	0.0196	0.0197	20,185	-0.00(-1.50%)
Mar 11, 2026	0.0193	0.0218	0.0193	0.0200	2,078	+0.00(+3.09%)
Mar 10, 2026	0.0200	0.0225	0.0194	0.0194	31,413	-0.00(-4.90%)
Mar 09, 2026	0.0203	0.0210	0.0203	0.0204	1,624	+0.00(+2.00%)
Mar 06, 2026	0.0200	0.0200	0.0200	0.0200	103	+0.00(+0.00%)
Mar 05, 2026	0.0200	0.0200	0.0200	0.0200	1,954	+0.00(+3.63%)
Mar 04, 2026	0.0199	0.0225	0.0193	0.0193	16,112	-0.01(-21.22%)
Mar 03, 2026	0.0193	0.0268	0.0193	0.0245	8,535	-0.00(-12.19%)
Mar 02, 2026	0.0200	0.0300	0.0193	0.0279	64,423	+0.01(+27.40%)
Feb 27, 2026	0.0219	0.0219	0.0219	0.0219	112	+0.00(+0.00%)
Feb 26, 2026	0.0219	0.0219	0.0219	0.0219	109	+0.00(+13.47%)
Feb 25, 2026	0.0193	0.0200	0.0193	0.0193	10,802	-0.00(-11.87%)
Feb 24, 2026	0.0193	0.0220	0.0193	0.0219	1,757	+0.00(+12.89%)
Feb 20, 2026				0.0194	3	-0.00(-0.51%)
Feb 19, 2026	0.0194	0.0249	0.0193	0.0195	33,213	-0.00(-11.76%)
Feb 18, 2026	0.0193	0.0222	0.0193	0.0221	7,249	+0.00(+0.45%)
Feb 17, 2026	0.0193	0.0249	0.0193	0.0220	24,507	-0.00(-0.45%)
Feb 13, 2026	0.0193	0.0221	0.0193	0.0221	2,498	+0.00(+12.76%)
Feb 12, 2026	0.0203	0.0248	0.0156	0.0196	5,823	-0.01(-22.83%)
Feb 11, 2026	0.0214	0.0273	0.0214	0.0254	1,072	+0.01(+67.11%)
Feb 10, 2026	0.0200	0.0200	0.0152	0.0152	7,760	-0.01(-44.73%)
Feb 09, 2026	0.0137	0.0275	0.0120	0.0275	23,044	+0.01(+102.21%)
Feb 06, 2026	0.0140	0.0157	0.0120	0.0136	31,836	+0.00(+13.33%)
Feb 05, 2026	0.0150	0.0155	0.0120	0.0120	31,583	-0.00(-20.00%)
Feb 04, 2026	0.0160	0.0160	0.0115	0.0150	146,604	-0.00(-6.83%)
Feb 03, 2026	0.0190	0.0190	0.0160	0.0161	65,448	+0.00(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (NQ:SQFTW)

Historical Prices