ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
3.750
0.00 (0.00%)
Dec 29, 2025, 4:00 PM EST - Market closed
ProFrac Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.75 | 3.89 | 3.73 | 3.75 | 3.75 | - | 875,622 |
| Dec 26, 2025 | 3.76 | 3.80 | 3.68 | 3.75 | 3.75 | -0.79% | 558,674 |
| Dec 24, 2025 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.26% | 403,992 |
| Dec 23, 2025 | 3.77 | 3.81 | 3.71 | 3.79 | 3.79 | 0.80% | 713,074 |
| Dec 22, 2025 | 3.83 | 3.95 | 3.75 | 3.76 | 3.76 | -1.31% | 841,006 |
| Dec 19, 2025 | 3.89 | 4.01 | 3.81 | 3.81 | 3.81 | -2.06% | 2,420,435 |
| Dec 18, 2025 | 3.96 | 4.00 | 3.87 | 3.89 | 3.89 | -1.27% | 687,019 |
| Dec 17, 2025 | 3.91 | 4.04 | 3.89 | 3.94 | 3.94 | 1.29% | 1,020,715 |
| Dec 16, 2025 | 4.09 | 4.14 | 3.78 | 3.89 | 3.89 | -6.49% | 1,201,771 |
| Dec 15, 2025 | 4.14 | 4.22 | 4.02 | 4.16 | 4.16 | - | 630,236 |
| Dec 12, 2025 | 4.48 | 4.54 | 4.12 | 4.16 | 4.16 | -7.14% | 789,025 |
| Dec 11, 2025 | 4.48 | 4.62 | 4.39 | 4.48 | 4.48 | -1.10% | 844,479 |
| Dec 10, 2025 | 4.48 | 4.64 | 4.38 | 4.53 | 4.53 | 0.89% | 850,394 |
| Dec 9, 2025 | 4.11 | 4.50 | 4.11 | 4.49 | 4.49 | 8.98% | 1,247,275 |
| Dec 8, 2025 | 4.22 | 4.28 | 4.04 | 4.12 | 4.12 | -2.83% | 979,438 |
| Dec 5, 2025 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -2.30% | 1,189,667 |
| Dec 4, 2025 | 4.27 | 4.39 | 4.06 | 4.34 | 4.34 | 1.64% | 1,900,600 |
| Dec 3, 2025 | 3.67 | 4.39 | 3.64 | 4.27 | 4.27 | 17.63% | 2,428,802 |
| Dec 2, 2025 | 3.68 | 3.73 | 3.59 | 3.63 | 3.63 | -1.89% | 1,103,828 |
| Dec 1, 2025 | 3.54 | 3.85 | 3.48 | 3.70 | 3.70 | 4.52% | 1,670,231 |
| Nov 28, 2025 | 3.44 | 3.61 | 3.37 | 3.54 | 3.54 | 3.21% | 456,373 |
| Nov 26, 2025 | 3.40 | 3.48 | 3.29 | 3.43 | 3.43 | 2.08% | 1,040,006 |
| Nov 25, 2025 | 3.14 | 3.36 | 3.08 | 3.36 | 3.36 | 5.33% | 1,734,390 |
| Nov 24, 2025 | 3.27 | 3.30 | 3.12 | 3.19 | 3.19 | -1.54% | 2,093,098 |
| Nov 21, 2025 | 3.32 | 3.33 | 3.18 | 3.24 | 3.24 | -2.11% | 1,545,723 |
| Nov 20, 2025 | 3.63 | 3.73 | 3.27 | 3.31 | 3.31 | -7.02% | 1,953,593 |
| Nov 19, 2025 | 3.70 | 3.79 | 3.55 | 3.56 | 3.56 | -5.82% | 1,057,411 |
| Nov 18, 2025 | 3.77 | 3.89 | 3.70 | 3.78 | 3.78 | -1.56% | 1,046,719 |
| Nov 17, 2025 | 3.81 | 4.04 | 3.73 | 3.84 | 3.84 | 0.52% | 1,474,523 |
| Nov 14, 2025 | 3.65 | 3.83 | 3.57 | 3.82 | 3.82 | 3.24% | 2,054,861 |
| Nov 13, 2025 | 3.82 | 3.86 | 3.62 | 3.70 | 3.70 | -3.01% | 2,577,585 |
| Nov 12, 2025 | 4.20 | 4.25 | 3.80 | 3.82 | 3.82 | -10.24% | 1,665,705 |
| Nov 11, 2025 | 4.02 | 4.38 | 3.98 | 4.25 | 4.25 | 5.85% | 1,653,644 |
| Nov 10, 2025 | 4.30 | 4.51 | 4.01 | 4.02 | 4.02 | -20.18% | 3,752,792 |
| Nov 7, 2025 | 5.07 | 5.11 | 4.87 | 5.03 | 5.03 | -1.57% | 1,409,803 |
| Nov 6, 2025 | 5.35 | 5.54 | 5.10 | 5.11 | 5.11 | -3.04% | 921,152 |
| Nov 5, 2025 | 5.16 | 5.33 | 5.07 | 5.27 | 5.27 | 2.93% | 1,337,459 |
| Nov 4, 2025 | 5.27 | 5.51 | 5.07 | 5.12 | 5.12 | -7.58% | 2,001,209 |
| Nov 3, 2025 | 5.39 | 5.87 | 5.30 | 5.54 | 5.54 | 1.28% | 2,414,534 |
| Oct 31, 2025 | 5.30 | 5.58 | 5.11 | 5.47 | 5.47 | 3.80% | 2,421,049 |
| Oct 30, 2025 | 5.15 | 5.56 | 5.01 | 5.27 | 5.27 | -2.41% | 2,557,910 |
| Oct 29, 2025 | 4.42 | 5.47 | 4.42 | 5.40 | 5.40 | 24.14% | 3,198,916 |
| Oct 28, 2025 | 4.28 | 4.37 | 4.19 | 4.35 | 4.35 | 0.93% | 1,047,039 |
| Oct 27, 2025 | 4.39 | 4.51 | 4.29 | 4.31 | 4.31 | - | 897,911 |
| Oct 24, 2025 | 4.40 | 4.52 | 4.28 | 4.31 | 4.31 | -1.15% | 899,808 |
| Oct 23, 2025 | 3.95 | 4.39 | 3.93 | 4.36 | 4.36 | 14.74% | 1,659,568 |
| Oct 22, 2025 | 3.94 | 4.01 | 3.70 | 3.80 | 3.80 | -3.55% | 1,520,267 |
| Oct 21, 2025 | 3.96 | 4.10 | 3.88 | 3.94 | 3.94 | - | 921,596 |
| Oct 20, 2025 | 3.65 | 3.96 | 3.65 | 3.94 | 3.94 | 7.95% | 1,284,428 |
| Oct 17, 2025 | 3.65 | 3.82 | 3.57 | 3.65 | 3.65 | -2.14% | 1,894,416 |