Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.75	0.77	0.73	0.75	0.75	-1.32%	108,743
May 1, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	11,045
Apr 30, 2026	0.75	0.78	0.72	0.77	0.77	2.09%	46,202
Apr 29, 2026	0.78	0.78	0.74	0.75	0.75	-1.86%	6,301
Apr 28, 2026	0.74	0.78	0.74	0.77	0.77	1.01%	23,744
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