Power REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.53	0.58	0.51	0.54	0.54	5.05%	95,513
May 21, 2026	0.57	0.57	0.50	0.51	0.51	-2.41%	67,897
May 20, 2026	0.54	0.54	0.50	0.53	0.53	-11.93%	100,005
May 19, 2026	0.55	0.68	0.55	0.60	0.60	5.96%	265,467
May 18, 2026	0.61	0.61	0.56	0.56	0.56	-4.52%	26,020
May 15, 2026	0.61	0.62	0.59	0.59	0.59	-3.02%	16,271
May 14, 2026	0.56	0.62	0.56	0.61	0.61	6.38%	54,236
May 13, 2026	0.63	0.63	0.57	0.57	0.57	-5.61%	65,742
May 12, 2026	0.61	0.64	0.57	0.61	0.61	-2.24%	27,838
May 11, 2026	0.65	0.65	0.55	0.62	0.62	-2.13%	159,945
May 8, 2026	0.71	0.71	0.62	0.63	0.63	-7.13%	94,571
May 7, 2026	0.71	0.75	0.68	0.68	0.68	-3.94%	29,898
May 6, 2026	0.73	0.75	0.70	0.71	0.71	-3.73%	143,928
May 5, 2026	0.74	0.75	0.70	0.74	0.74	-1.67%	70,627
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%	11,148
Apr 30, 2026	0.75	0.78	0.72	0.77	0.77	2.10%	46,202
Apr 29, 2026	0.78	0.78	0.74	0.75	0.75	-1.87%	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%	30,935
Apr 23, 2026	0.81	0.82	0.72	0.74	0.74	-6.11%	154,324
Apr 22, 2026	0.82	0.84	0.78	0.78	0.78	-5.84%	116,343
Apr 21, 2026	0.83	0.85	0.82	0.83	0.83	2.14%	29,722
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	4.81%	3,209
Apr 14, 2026	0.90	0.92	0.83	0.83	0.83	-9.40%	36,563
Apr 13, 2026	0.83	0.92	0.83	0.92	0.92	13.10%	163,903
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%	16,854
Apr 8, 2026	0.84	0.84	0.80	0.80	0.80	-0.50%	9,109
Apr 7, 2026	0.75	0.82	0.75	0.80	0.80	2.94%	17,207
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%	36,563
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%	65,883
Mar 30, 2026	0.78	0.81	0.73	0.77	0.77	-4.59%	9,552
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%	18,928
Mar 25, 2026	0.79	0.85	0.73	0.85	0.85	12.73%	54,070
Mar 24, 2026	0.81	0.82	0.70	0.75	0.75	-8.05%	23,050
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	-	7,513
Mar 19, 2026	0.83	0.86	0.80	0.82	0.82	-4.87%	20,045
Mar 18, 2026	0.83	0.90	0.83	0.86	0.86	-3.91%	10,957
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%	6,272
Mar 13, 2026	0.87	0.90	0.86	0.90	0.90	-0.06%	3,168