-
5 DAY PERFORMANCE
+33.33% -
1 MONTH PERFORMANCE
+40.74% -
3 MONTH PERFORMANCE
+21.60% -
6 MONTH PERFORMANCE
+52.00% -
YEAR-TO-DATE PERFORMANCE
+133.95% -
1 YEAR PERFORMANCE
+141.19%
Power REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $1.53 | $1.50 (-2.29%) | $1.53 | $1.37 | 151,629 | |
| 12/02/2024 | $1.27 | $1.52 (19.69%) | $1.52 | $1.27 | 674,959 | $5.15 M |
| 11/29/2024 | $1.20 | $1.21 (0.83%) | $1.29 | $1.15 | 60,600 | $4.10 M |
| 11/27/2024 | $1.19 | $1.14 (-4.2%) | $1.24 | $1.12 | 33,580 | $3.86 M |
| 11/26/2024 | $1.08 | $1.17 (8.33%) | $1.32 | $1.07 | 403,300 | $3.97 M |
| 11/25/2024 | $1.05 | $1.07 (1.9%) | $1.12 | $1.01 | 35,842 | $3.63 M |
| 11/22/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 26,600 | $3.56 M |
| 11/21/2024 | $1.03 | $1.07 (3.88%) | $1.09 | $1.03 | 44,600 | $3.63 M |
| 11/20/2024 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.01 | 22,028 | $3.49 M |
| 11/19/2024 | $1.07 | $1.10 (2.8%) | $1.13 | $1.05 | 50,645 | $3.73 M |
| 11/18/2024 | $1.03 | $1.05 (1.94%) | $1.10 | $1.00 | 18,242 | $3.56 M |
| 11/15/2024 | $1.03 | $1.03 (0%) | $1.09 | $1.00 | 29,400 | $3.49 M |
| 11/14/2024 | $1.03 | $1.03 (0%) | $1.10 | $1.01 | 27,921 | $3.49 M |
| 11/13/2024 | $1.06 | $1.06 (0%) | $1.10 | $1.05 | 22,990 | $3.59 M |
| 11/12/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 22,600 | $3.59 M |
| 11/11/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.05 | 42,963 | $3.73 M |
| 11/08/2024 | $1.17 | $1.11 (-5.13%) | $1.22 | $1.11 | 21,166 | $3.76 M |
| 11/07/2024 | $1.24 | $1.17 (-5.65%) | $1.27 | $1.17 | 24,500 | $3.97 M |
| 11/06/2024 | $1.25 | $1.18 (-5.6%) | $1.31 | $1.18 | 78,000 | $4.00 M |
| 11/05/2024 | $1.12 | $1.25 (11.61%) | $1.31 | $1.10 | 136,322 | $4.24 M |
| 11/04/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $1.05 | 21,703 | $3.73 M |
| 11/01/2024 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.05 | 67,500 | $3.66 M |
| 10/31/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.07 | 19,200 | $3.73 M |
| 10/30/2024 | $1.15 | $1.10 (-4.35%) | $1.20 | $1.09 | 40,328 | $3.73 M |
| 10/29/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 25,803 | $3.86 M |
| 10/28/2024 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.11 | 39,020 | $3.86 M |
| 10/25/2024 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 56,800 | $3.76 M |
| 10/24/2024 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.00 | 171,300 | $3.69 M |
| 10/23/2024 | $1.14 | $1.20 (5.26%) | $1.26 | $1.13 | 236,238 | $4.07 M |
| 10/22/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.07 | 111,832 | $3.90 M |
| 10/21/2024 | $1.23 | $1.23 (0%) | $1.35 | $1.17 | 91,300 | $4.17 M |
| 10/18/2024 | $1.17 | $1.23 (5.13%) | $1.24 | $1.16 | 84,536 | $4.17 M |
| 10/17/2024 | $1.10 | $1.13 (2.73%) | $1.21 | $1.07 | 127,400 | $3.83 M |
| 10/16/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.08 | 216,213 | $3.86 M |
| 10/15/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.19 | 303,038 | $4.10 M |
| 10/14/2024 | $1.35 | $1.31 (-2.96%) | $1.44 | $1.25 | 447,819 | $4.44 M |
| 10/11/2024 | $1.51 | $1.38 (-8.61%) | $1.65 | $1.20 | 11.16 M | $4.68 M |
| 10/10/2024 | $1.14 | $1.20 (5.26%) | $1.31 | $1.14 | 177,327 | $4.07 M |
| 10/09/2024 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.10 | 168,100 | $3.90 M |
| 10/08/2024 | $1.49 | $1.29 (-13.42%) | $1.53 | $1.27 | 383,800 | $4.37 M |
| 10/07/2024 | $1.37 | $1.48 (8.03%) | $1.60 | $1.23 | 1.09 M | $5.02 M |
| 10/04/2024 | $2.11 | $1.45 (-31.28%) | $2.75 | $1.31 | 13.66 M | $4.92 M |
| 10/03/2024 | $1.02 | $1.80 (76.47%) | $1.81 | $0.90 | 9.72 M | $6.10 M |
| 10/02/2024 | $0.79 | $0.90 (14.12%) | $1.07 | $0.78 | 165,307 | $3.06 M |
| 10/01/2024 | $0.75 | $0.81 (7.11%) | $0.82 | $0.71 | 25,351 | $2.74 M |
| 09/30/2024 | $0.78 | $0.75 (-3.37%) | $0.78 | $0.71 | 36,110 | $2.55 M |
| 09/27/2024 | $0.70 | $0.75 (7.14%) | $0.78 | $0.70 | 51,008 | $2.54 M |
| 09/26/2024 | $0.78 | $0.70 (-9.9%) | $0.79 | $0.68 | 40,828 | $2.38 M |
| 09/25/2024 | $0.79 | $0.78 (-1.27%) | $0.79 | $0.63 | 51,101 | $2.64 M |
| 09/24/2024 | $0.93 | $0.75 (-19.35%) | $0.96 | $0.70 | 134,800 | $2.54 M |
| 09/23/2024 | $1.02 | $0.96 (-5.8%) | $1.04 | $0.96 | 22,044 | $3.26 M |
| 09/20/2024 | $1.04 | $1.06 (1.92%) | $1.10 | $1.02 | 11,625 | $3.59 M |
| 09/19/2024 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 16,926 | $3.49 M |
| 09/18/2024 | $1.09 | $1.10 (0.92%) | $1.14 | $0.90 | 33,800 | $3.73 M |
| 09/17/2024 | $1.06 | $1.09 (2.83%) | $1.14 | $1.05 | 24,112 | $3.69 M |
| 09/16/2024 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.04 | 18,700 | $3.63 M |
| 09/13/2024 | $1.11 | $1.08 (-2.7%) | $1.20 | $1.08 | 12,422 | $3.66 M |
| 09/12/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 11,730 | $3.76 M |
| 09/11/2024 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.09 | 15,133 | $3.80 M |
| 09/10/2024 | $1.06 | $1.15 (8.49%) | $1.17 | $1.05 | 27,647 | $3.90 M |
| 09/09/2024 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.07 | 55,943 | $3.66 M |
| 09/06/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.04 | 52,972 | $3.97 M |
| 09/05/2024 | $1.17 | $1.10 (-5.98%) | $1.33 | $1.07 | 137,600 | $3.73 M |
| 09/04/2024 | $1.17 | $1.21 (3.42%) | $1.33 | $1.12 | 52,227 | $4.10 M |
| 09/03/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.19 | 22,100 | $4.24 M |