Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.00	1.02	0.96	0.99	0.99	-1.97%	93,897
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
Dec 2, 2025	0.81	1.04	0.75	0.90	0.90	8.43%	372,209
Dec 1, 2025	0.75	0.88	0.75	0.83	0.83	-1.94%	400,012
Nov 28, 2025	0.92	0.92	0.80	0.85	0.85	-14.55%	1,014,408
Nov 26, 2025	1.04	1.24	0.90	0.99	0.99	18.88%	34,855,484
Nov 25, 2025	0.70	0.83	0.70	0.83	0.83	17.57%	410,966
Nov 24, 2025	0.64	0.73	0.64	0.71	0.71	5.78%	46,159
Nov 21, 2025	0.60	0.70	0.60	0.67	0.67	12.23%	72,142
Nov 20, 2025	0.62	0.63	0.60	0.60	0.60	-4.25%	70,533
Nov 19, 2025	0.67	0.67	0.62	0.62	0.62	-6.13%	64,470
Nov 18, 2025	0.69	0.71	0.62	0.66	0.66	-6.17%	82,529
Nov 17, 2025	0.84	0.84	0.71	0.71	0.71	-0.30%	261,218
Nov 14, 2025	0.60	0.73	0.59	0.71	0.71	14.53%	202,590
Nov 13, 2025	0.62	0.66	0.60	0.62	0.62	-0.02%	26,051
Nov 12, 2025	0.65	0.67	0.62	0.62	0.62	-1.56%	43,088
Nov 11, 2025	0.65	0.66	0.60	0.63	0.63	-3.26%	85,482
Nov 10, 2025	0.68	0.68	0.65	0.65	0.65	-6.59%	24,154
Nov 7, 2025	0.67	0.70	0.65	0.70	0.70	2.20%	19,071
Nov 6, 2025	0.78	0.78	0.65	0.68	0.68	-8.47%	35,681
Nov 5, 2025	0.70	0.78	0.70	0.75	0.75	7.46%	61,947
Nov 4, 2025	0.67	0.77	0.67	0.69	0.69	-3.71%	62,496
Nov 3, 2025	0.75	0.77	0.71	0.72	0.72	-6.49%	50,894
Oct 31, 2025	0.70	0.83	0.68	0.77	0.77	10.08%	328,673
Oct 30, 2025	0.79	0.79	0.67	0.70	0.70	1.38%	44,681
Oct 29, 2025	0.78	0.78	0.62	0.69	0.69	-9.29%	137,142
Oct 28, 2025	0.81	0.81	0.74	0.76	0.76	-6.55%	47,378
Oct 27, 2025	0.75	0.83	0.75	0.81	0.81	8.03%	36,748
Oct 24, 2025	0.71	0.91	0.70	0.75	0.75	7.20%	339,555
Oct 23, 2025	0.69	0.71	0.67	0.70	0.70	-0.93%	328,226
Oct 22, 2025	0.72	0.76	0.69	0.71	0.71	-7.15%	63,048
Oct 21, 2025	0.78	0.78	0.73	0.76	0.76	-2.18%	58,804
Oct 20, 2025	0.84	0.84	0.78	0.78	0.78	-4.79%	22,082
Oct 17, 2025	0.90	0.90	0.80	0.82	0.82	-8.83%	69,860
Oct 16, 2025	0.94	0.94	0.86	0.90	0.90	-1.41%	65,267
Oct 15, 2025	0.89	0.92	0.88	0.91	0.91	3.80%	22,936
Oct 14, 2025	0.91	0.91	0.83	0.88	0.88	-3.55%	79,310
Oct 13, 2025	0.93	0.93	0.88	0.91	0.91	-1.58%	63,423
Oct 10, 2025	0.95	0.96	0.90	0.93	0.93	-2.49%	37,442
Oct 9, 2025	0.99	0.99	0.92	0.95	0.95	-4.74%	73,245
Oct 8, 2025	1.05	1.06	0.95	1.00	1.00	-4.10%	96,285
Oct 7, 2025	1.05	1.07	1.03	1.04	1.04	-0.95%	38,128
Oct 6, 2025	1.04	1.09	1.03	1.05	1.05	2.24%	23,189
Oct 3, 2025	1.03	1.06	1.02	1.03	1.03	-1.15%	31,524
Oct 2, 2025	1.04	1.05	1.01	1.04	1.04	2.87%	62,329
Oct 1, 2025	0.97	1.06	0.97	1.01	1.01	-	49,733
Sep 30, 2025	1.05	1.05	0.99	1.01	1.01	-5.61%	40,722
Sep 29, 2025	0.99	1.08	0.96	1.07	1.07	7.70%	158,869
Sep 26, 2025	0.95	1.03	0.91	0.99	0.99	5.13%	72,257