Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.74	0.78	0.74	0.75	-	-0.81%	23,318
Apr 27, 2026	0.80	0.80	0.76	0.76	0.76	-4.90%	9,784
Apr 24, 2026	0.78	0.80	0.74	0.80	0.80	8.70%	30,922
Apr 23, 2026	0.81	0.82	0.72	0.74	0.74	-6.11%	150,691
Apr 22, 2026	0.82	0.84	0.78	0.78	0.78	-5.85%	116,147
Apr 21, 2026	0.83	0.85	0.82	0.83	0.83	2.15%	29,685
Apr 20, 2026	0.83	0.83	0.79	0.82	0.82	-5.12%	26,118
Apr 17, 2026	0.88	0.88	0.83	0.86	0.86	2.69%	15,085
Apr 16, 2026	0.88	0.88	0.83	0.84	0.84	-4.11%	4,595
Apr 15, 2026	0.82	0.90	0.82	0.87	0.87	4.82%	3,154
Apr 14, 2026	0.90	0.92	0.83	0.83	0.83	-9.40%	36,562
Apr 13, 2026	0.83	0.92	0.83	0.92	0.92	13.10%	156,173
Apr 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.01%	12,719
Apr 9, 2026	0.80	0.83	0.78	0.81	0.81	1.56%	16,804
Apr 8, 2026	0.84	0.84	0.80	0.80	0.80	-0.50%	9,097
Apr 7, 2026	0.75	0.82	0.75	0.80	0.80	2.94%	17,114
Apr 6, 2026	0.79	0.82	0.75	0.78	0.78	-0.89%	33,502
Apr 2, 2026	0.80	0.87	0.75	0.79	0.79	-1.50%	36,453
Apr 1, 2026	0.83	0.87	0.78	0.80	0.80	-5.88%	38,642
Mar 31, 2026	0.77	0.89	0.71	0.85	0.85	10.42%	62,713
Mar 30, 2026	0.78	0.81	0.73	0.77	0.77	-4.59%	9,551
Mar 27, 2026	0.84	0.84	0.78	0.81	0.81	-2.80%	7,612
Mar 26, 2026	0.85	0.89	0.81	0.83	0.83	-2.35%	17,902
Mar 25, 2026	0.79	0.85	0.73	0.85	0.85	12.73%	53,588
Mar 24, 2026	0.81	0.82	0.70	0.75	0.75	-8.05%	23,001
Mar 23, 2026	0.80	0.85	0.77	0.82	0.82	-	23,041
Mar 20, 2026	0.82	0.82	0.80	0.82	0.82	-	7,501
Mar 19, 2026	0.83	0.86	0.80	0.82	0.82	-4.87%	19,858
Mar 18, 2026	0.83	0.90	0.83	0.86	0.86	-3.91%	10,508
Mar 17, 2026	0.86	0.90	0.85	0.90	0.90	-0.20%	7,837
Mar 16, 2026	0.90	0.90	0.86	0.90	0.90	-0.04%	6,224
Mar 13, 2026	0.87	0.90	0.86	0.90	0.90	-0.06%	3,168
Mar 12, 2026	0.87	0.90	0.87	0.90	0.90	3.25%	6,738
Mar 11, 2026	0.93	0.95	0.86	0.87	0.87	0.17%	31,997
Mar 10, 2026	0.88	0.88	0.86	0.87	0.87	1.16%	8,564
Mar 9, 2026	0.86	0.88	0.83	0.86	0.86	1.16%	21,416
Mar 6, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	18,466
Mar 5, 2026	0.91	0.94	0.88	0.88	0.88	0.01%	14,202
Mar 4, 2026	0.88	0.88	0.85	0.88	0.88	-0.02%	10,096
Mar 3, 2026	0.91	0.93	0.88	0.88	0.88	-2.52%	15,106
Mar 2, 2026	0.85	0.96	0.85	0.90	0.90	1.46%	15,489
Feb 27, 2026	0.87	0.89	0.87	0.89	0.89	-0.56%	4,173
Feb 26, 2026	0.86	0.90	0.85	0.90	0.90	1.70%	8,209
Feb 25, 2026	0.89	0.89	0.84	0.88	0.88	2.09%	14,742
Feb 24, 2026	0.82	0.88	0.78	0.86	0.86	3.86%	14,262
Feb 23, 2026	0.84	0.86	0.83	0.83	0.83	-	14,671
Feb 20, 2026	0.78	0.83	0.78	0.83	0.83	8.33%	10,714
Feb 19, 2026	0.75	0.78	0.75	0.77	0.77	-2.15%	4,118
Feb 18, 2026	0.75	0.79	0.74	0.78	0.78	1.12%	16,505
Feb 17, 2026	0.86	0.88	0.73	0.77	0.77	-10.38%	32,799
Feb 13, 2026	0.86	0.88	0.86	0.86	0.86	-0.71%	13,480
Feb 12, 2026	0.88	0.90	0.87	0.87	0.87	-1.12%	7,528
Feb 11, 2026	0.91	0.94	0.87	0.88	0.88	-5.87%	17,705
Feb 10, 2026	0.91	1.04	0.90	0.94	0.94	2.68%	112,453
Feb 9, 2026	0.86	0.92	0.83	0.91	0.91	3.80%	8,224
Feb 6, 2026	0.85	0.91	0.85	0.88	0.88	-1.13%	8,592
Feb 5, 2026	0.85	0.94	0.85	0.89	0.89	4.14%	16,450
Feb 4, 2026	0.95	0.95	0.83	0.85	0.85	-10.31%	51,035
Feb 3, 2026	0.95	0.96	0.92	0.95	0.95	-0.18%	11,562
Feb 2, 2026	0.90	0.97	0.90	0.95	0.95	2.68%	13,446
Jan 30, 2026	0.93	0.96	0.92	0.93	0.93	-1.39%	16,779
Jan 29, 2026	0.95	0.96	0.93	0.94	0.94	-3.06%	11,631
Jan 28, 2026	0.96	0.97	0.94	0.97	0.97	3.03%	12,500
Jan 27, 2026	0.95	0.95	0.93	0.94	0.94	-2.16%	18,714
Jan 26, 2026	1.02	1.02	0.96	0.96	0.96	-5.70%	13,618
Jan 23, 2026	0.99	1.02	0.95	1.02	1.02	3.00%	25,103
Jan 22, 2026	0.96	1.00	0.94	0.99	0.99	0.77%	16,342
Jan 21, 2026	0.99	1.00	0.96	0.98	0.98	-0.74%	52,349
Jan 20, 2026	0.99	1.03	0.99	0.99	0.99	-3.88%	66,823
Jan 16, 2026	1.00	1.06	0.96	1.03	1.03	1.98%	71,827
Jan 15, 2026	0.96	1.03	0.94	1.01	1.01	2.40%	196,813
Jan 14, 2026	0.97	0.99	0.90	0.99	0.99	5.24%	91,334
Jan 13, 2026	0.96	1.04	0.94	0.94	0.94	3.44%	170,947
Jan 12, 2026	0.93	0.98	0.89	0.91	0.91	-10.30%	122,199
Jan 9, 2026	0.87	1.15	0.87	1.01	1.01	13.27%	393,127
Jan 8, 2026	0.87	0.89	0.86	0.89	0.89	2.22%	63,503
Jan 7, 2026	0.86	0.90	0.86	0.87	0.87	-0.98%	17,878
Jan 6, 2026	0.90	0.92	0.86	0.88	0.88	-2.65%	28,446
Jan 5, 2026	0.89	0.92	0.86	0.90	0.90	2.21%	46,886
Jan 2, 2026	0.86	0.89	0.85	0.89	0.89	1.14%	36,622
Dec 31, 2025	0.87	0.94	0.86	0.88	0.88	-3.08%	32,131
Dec 30, 2025	0.93	0.94	0.89	0.90	0.90	-3.19%	63,305
Dec 29, 2025	0.95	0.98	0.91	0.93	0.93	-2.20%	63,374
Dec 26, 2025	0.97	1.01	0.93	0.95	0.95	-2.67%	8,894
Dec 24, 2025	1.01	1.04	0.98	0.98	0.98	-3.91%	47,700
Dec 23, 2025	1.03	1.06	1.02	1.02	1.02	-2.86%	48,483
Dec 22, 2025	1.00	1.07	0.99	1.05	1.05	3.96%	62,694
Dec 19, 2025	1.05	1.05	1.01	1.01	1.01	-1.94%	87,819
Dec 18, 2025	1.05	1.12	1.01	1.03	1.03	-	370,542
Dec 17, 2025	0.99	1.10	0.98	1.03	1.03	9.18%	274,833
Dec 16, 2025	0.88	1.01	0.87	0.94	0.94	8.71%	169,402
Dec 15, 2025	1.00	1.00	0.87	0.87	0.87	-13.22%	219,871
Dec 12, 2025	0.97	1.10	0.95	1.00	1.00	3.08%	423,869
Dec 11, 2025	1.02	1.02	0.96	0.97	0.97	-4.89%	56,101
Dec 10, 2025	1.02	1.05	0.99	1.02	1.02	-2.86%	75,419
Dec 9, 2025	0.97	1.06	0.95	1.05	1.05	5.43%	253,218
Dec 8, 2025	0.95	1.00	0.91	1.00	1.00	0.59%	59,367
Dec 5, 2025	1.00	1.02	0.96	0.99	0.99	-1.97%	99,959
Dec 4, 2025	0.91	1.01	0.89	1.01	1.01	8.60%	120,557
Dec 3, 2025	0.91	0.95	0.85	0.93	0.93	3.33%	164,705