Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.83	0.88	0.83	0.88	-	-1.91%	3,248
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