Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.95	0.95	0.83	0.85	0.85	-10.31%	51,023
Feb 3, 2026	0.95	0.96	0.92	0.95	0.95	-0.18%	11,438
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%	11,561
Jan 28, 2026	0.96	0.97	0.94	0.97	0.97	3.03%	12,469
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%	13,494
Jan 23, 2026	0.99	1.02	0.95	1.02	1.02	3.00%	24,528
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%	51,194
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%	70,168
Jan 15, 2026	0.96	1.03	0.94	1.01	1.01	2.40%	194,329
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%	170,124
Jan 12, 2026	0.93	0.98	0.89	0.91	0.91	-10.30%	120,174
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%	54,367
Jan 7, 2026	0.86	0.90	0.86	0.87	0.87	-0.98%	17,866
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%	36,586
Dec 31, 2025	0.87	0.94	0.86	0.88	0.88	-3.08%	31,689
Dec 30, 2025	0.93	0.94	0.89	0.90	0.90	-3.19%	62,743
Dec 29, 2025	0.95	0.98	0.91	0.93	0.93	-2.20%	62,578
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%	47,446
Dec 23, 2025	1.03	1.06	1.02	1.02	1.02	-2.86%	48,468
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%	87,667
Dec 18, 2025	1.05	1.12	1.01	1.03	1.03	-	369,403
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
Dec 2, 2025	0.81	1.04	0.75	0.90	0.90	8.43%	378,698
Dec 1, 2025	0.75	0.88	0.75	0.83	0.83	-1.94%	410,345
Nov 28, 2025	0.92	0.92	0.80	0.85	0.85	-14.55%	1,029,353
Nov 26, 2025	1.04	1.24	0.90	0.99	0.99	18.88%	35,173,863
Nov 25, 2025	0.70	0.83	0.70	0.83	0.83	17.57%	461,708
Nov 24, 2025	0.64	0.73	0.64	0.71	0.71	5.78%	46,718
Nov 21, 2025	0.60	0.70	0.60	0.67	0.67	12.23%	72,749