Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
0.0396
+0.0058 (17.16%)
NASDAQ · Last Trade: Oct 25th, 3:20 AM EDT
Historical Prices For Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 2,129 | 0.04 |
| 10/23/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,281 | 0.03 |
| 10/22/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 72,391 | 0.03 |
| 10/20/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 10 | 0.03 |
| 10/16/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 16 | 0.03 |
| 10/15/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 28,822 | 0.03 |
| 10/14/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 2,511 | 0.03 |
| 10/13/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 14,908 | 0.04 |
| 10/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 9,310 | 0.03 |
| 10/09/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 1,012 | 0.04 |
| 10/08/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,321 | 0.03 |
| 10/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 3,514 | 0.03 |
| 10/06/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,599 | 0.03 |
| 10/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 542 | 0.03 |
| 10/02/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 62,782 | 0.03 |
| 10/01/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 481 | 0.04 |
| 9/30/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 21,694 | 0.04 |
| 9/29/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 31,001 | 0.04 |
| 9/26/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 19,362 | 0.04 |
| 9/25/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 22,411 | 0.04 |
| 9/24/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 8,077 | 0.04 |
| 9/23/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 14,977 | 0.04 |
| 9/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,561 | 0.03 |
| 9/19/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 5,912 | 0.04 |
| 9/18/2025 | 0.04 | 0.05 | 0.03 | 0.04 | 13,704 | 0.04 |
| 9/17/2025 | 0.05 | 0.06 | 0.04 | 0.04 | 240,033 | 0.04 |
| 9/16/2025 | 0.03 | 0.05 | 0.03 | 0.04 | 6,740 | 0.04 |
| 9/15/2025 | 0.03 | 0.05 | 0.03 | 0.05 | 63,480 | 0.05 |
| 9/12/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 3,045 | 0.03 |
| 9/11/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 24,456 | 0.04 |
| 9/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,252 | 0.03 |
| 9/09/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 9,516 | 0.03 |
| 9/08/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 10,462 | 0.03 |
| 9/05/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,982 | 0.03 |
| 9/04/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,729 | 0.03 |
| 9/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,566 | 0.03 |
| 9/02/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 15,324 | 0.03 |
| 8/29/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,924 | 0.03 |
| 8/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,764 | 0.03 |
| 8/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,266 | 0.03 |
| 8/26/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,295 | 0.03 |
| 8/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,250 | 0.03 |
| 8/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,739 | 0.03 |
| 8/21/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 12,491 | 0.03 |
| 8/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 27,299 | 0.03 |
| 8/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 449 | 0.03 |
| 8/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 27,061 | 0.03 |
| 8/15/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 3,000 | 0.03 |
| 8/14/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 7,469 | 0.03 |
| 8/13/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 3,064 | 0.03 |
| 8/12/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 17,961 | 0.03 |
| 8/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 8,472 | 0.03 |
| 8/08/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,147 | 0.03 |
| 8/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 60,107 | 0.03 |
| 8/06/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,569 | 0.03 |
| 8/05/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 21,960 | 0.03 |
| 8/04/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 43,353 | 0.03 |
| 8/01/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 30,598 | 0.03 |
| 7/30/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 34 | 0.03 |
| 7/28/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 3 | 0.03 |
| 7/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 24,923 | 0.03 |