Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
0.0195
-0.0009 (-4.41%)
NASDAQ · Last Trade: Mar 22nd, 3:55 PM EDT
Historical Prices For Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 0.02 | 0.03 | 0.02 | 0.02 | 82,008 | 0.02 |
| 3/19/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,202 | 0.02 |
| 3/18/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 80,448 | 0.02 |
| 3/17/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 50,686 | 0.02 |
| 3/16/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,975 | 0.02 |
| 3/13/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 5,102 | 0.02 |
| 3/12/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 20,185 | 0.02 |
| 3/11/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 2,078 | 0.02 |
| 3/10/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 31,413 | 0.02 |
| 3/09/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,624 | 0.02 |
| 3/06/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 103 | 0.02 |
| 3/05/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,954 | 0.02 |
| 3/04/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 16,112 | 0.02 |
| 3/03/2026 | 0.02 | 0.03 | 0.02 | 0.02 | 8,535 | 0.02 |
| 3/02/2026 | 0.02 | 0.03 | 0.02 | 0.03 | 64,423 | 0.03 |
| 2/27/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 112 | 0.02 |
| 2/26/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 109 | 0.02 |
| 2/25/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 10,802 | 0.02 |
| 2/24/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,757 | 0.02 |
| 2/20/2026 | 0.02 | 0.00 | 0.02 | 0.02 | 3 | 0.02 |
| 2/19/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 33,213 | 0.02 |
| 2/18/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 7,249 | 0.02 |
| 2/17/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 24,507 | 0.02 |
| 2/13/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 2,498 | 0.02 |
| 2/12/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 5,823 | 0.02 |
| 2/11/2026 | 0.02 | 0.03 | 0.02 | 0.03 | 1,072 | 0.03 |
| 2/10/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 7,760 | 0.02 |
| 2/09/2026 | 0.01 | 0.03 | 0.01 | 0.03 | 23,044 | 0.03 |
| 2/06/2026 | 0.01 | 0.02 | 0.01 | 0.01 | 31,836 | 0.01 |
| 2/05/2026 | 0.01 | 0.02 | 0.01 | 0.01 | 31,583 | 0.01 |
| 2/04/2026 | 0.02 | 0.02 | 0.01 | 0.01 | 146,604 | 0.01 |
| 2/03/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 65,448 | 0.02 |
| 2/02/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 33,658 | 0.02 |
| 1/30/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 30,536 | 0.02 |
| 1/29/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 67,078 | 0.02 |
| 1/28/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 243,350 | 0.03 |
| 1/27/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 108 | 0.03 |
| 1/26/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 117,414 | 0.03 |
| 1/23/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 324 | 0.03 |
| 1/22/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 2,426 | 0.03 |
| 1/21/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 2,345 | 0.03 |
| 1/20/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 3,808 | 0.03 |
| 1/16/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 10,492 | 0.03 |
| 1/15/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 21,987 | 0.03 |
| 1/14/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 217 | 0.03 |
| 1/13/2026 | 0.03 | 0.04 | 0.03 | 0.03 | 12,484 | 0.03 |
| 1/12/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 403 | 0.03 |
| 1/09/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 205 | 0.03 |
| 1/08/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 101 | 0.03 |
| 1/07/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 4,706 | 0.03 |
| 1/06/2026 | 0.04 | 0.04 | 0.03 | 0.03 | 52,297 | 0.03 |
| 1/05/2026 | 0.03 | 0.04 | 0.03 | 0.04 | 47,240 | 0.04 |
| 1/02/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 61,192 | 0.03 |
| 12/31/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 8,062 | 0.03 |
| 12/30/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,832 | 0.03 |
| 12/29/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 10,924 | 0.03 |
| 12/26/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 11,570 | 0.04 |
| 12/23/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 0 | 0.03 |
| 12/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 12,582 | 0.03 |