ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC · Real-Time Price · USD
3.420
+0.415 (13.81%)
At close: Nov 9, 2026, 4:00 PM EST
3.410
-0.010 (-0.29%)
Pre-market: Nov 10, 2026, 7:11 AM EST
ProFrac Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.01 | 3.45 | 2.90 | 3.42 | 3.42 | 13.81% | 2,395,169 |
| Nov 6, 2026 | 2.71 | 3.10 | 2.68 | 3.01 | 3.01 | 10.89% | 4,076,918 |
| Nov 5, 2026 | 3.77 | 3.78 | 2.67 | 2.71 | 2.71 | -31.74% | 6,081,623 |
| Nov 4, 2026 | 4.16 | 4.16 | 3.84 | 3.97 | 3.97 | -4.80% | 1,768,261 |
| Nov 3, 2026 | 4.37 | 4.64 | 4.13 | 4.17 | 4.17 | -4.58% | 1,923,203 |
| Nov 2, 2026 | 4.82 | 4.95 | 4.30 | 4.37 | 4.37 | -10.45% | 1,620,022 |
| Oct 30, 2026 | 4.74 | 4.98 | 4.70 | 4.88 | 4.88 | 0.62% | 1,403,471 |
| Oct 29, 2026 | 4.93 | 5.10 | 4.81 | 4.85 | 4.85 | -2.81% | 1,481,988 |
| Oct 28, 2026 | 4.61 | 5.09 | 4.59 | 4.99 | 4.99 | 8.71% | 1,919,943 |
| Oct 27, 2026 | 4.35 | 4.64 | 4.35 | 4.59 | 4.59 | 5.52% | 1,057,027 |
| Oct 26, 2026 | 4.03 | 4.43 | 4.03 | 4.35 | 4.35 | 6.88% | 1,295,408 |
| Oct 23, 2026 | 3.87 | 4.11 | 3.79 | 4.07 | 4.07 | 5.44% | 1,354,457 |
| Oct 22, 2026 | 4.16 | 4.16 | 3.72 | 3.86 | 3.86 | -6.54% | 1,511,377 |
| Oct 21, 2026 | 4.04 | 4.22 | 3.98 | 4.13 | 4.13 | 2.48% | 794,898 |
| Oct 20, 2026 | 4.15 | 4.18 | 3.99 | 4.03 | 4.03 | -0.98% | 672,219 |
| Oct 19, 2026 | 4.06 | 4.13 | 3.93 | 4.07 | 4.07 | 0.99% | 1,014,771 |
| Oct 16, 2026 | 4.16 | 4.17 | 3.99 | 4.03 | 4.03 | -2.18% | 1,240,648 |
| Oct 15, 2026 | 4.19 | 4.19 | 3.93 | 4.12 | 4.12 | -2.14% | 1,478,384 |
| Oct 14, 2026 | 4.50 | 4.55 | 4.19 | 4.21 | 4.21 | -7.68% | 1,226,367 |
| Oct 13, 2026 | 4.46 | 4.58 | 4.37 | 4.56 | 4.56 | 2.01% | 637,657 |
| Oct 12, 2026 | 4.65 | 4.73 | 4.45 | 4.47 | 4.47 | -3.56% | 797,563 |
| Oct 9, 2026 | 4.77 | 4.88 | 4.63 | 4.64 | 4.64 | -1.38% | 943,382 |
| Oct 8, 2026 | 4.84 | 4.88 | 4.57 | 4.70 | 4.70 | -1.47% | 1,037,608 |
| Oct 7, 2026 | 4.87 | 4.96 | 4.68 | 4.77 | 4.77 | -2.15% | 1,101,519 |
| Oct 6, 2026 | 4.76 | 5.07 | 4.64 | 4.88 | 4.88 | 2.63% | 1,275,145 |
| Oct 5, 2026 | 4.57 | 5.05 | 4.52 | 4.75 | 4.75 | 3.71% | 1,159,950 |
| Oct 2, 2026 | 4.40 | 4.59 | 4.33 | 4.58 | 4.58 | 4.09% | 764,945 |
| Oct 1, 2026 | 4.35 | 4.45 | 4.27 | 4.40 | 4.40 | 1.38% | 2,123,985 |
| Sep 30, 2026 | 4.27 | 4.44 | 4.07 | 4.34 | 4.34 | 2.84% | 1,642,647 |
| Sep 29, 2026 | 4.42 | 4.46 | 4.21 | 4.22 | 4.22 | -6.01% | 2,042,928 |
| Sep 28, 2026 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | -2.50% | 1,200,401 |
| Sep 25, 2026 | 4.49 | 4.79 | 4.45 | 4.61 | 4.61 | 1.43% | 598,176 |
| Sep 24, 2026 | 4.70 | 4.72 | 4.54 | 4.54 | 4.54 | -2.16% | 894,453 |
| Sep 23, 2026 | 4.75 | 4.75 | 4.51 | 4.64 | 4.64 | -1.69% | 893,169 |
| Sep 22, 2026 | 4.88 | 4.96 | 4.70 | 4.72 | 4.72 | -4.84% | 1,152,098 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.81 | 4.96 | 4.96 | -4.06% | 1,709,756 |
| Sep 18, 2026 | 5.01 | 5.25 | 4.98 | 5.17 | 5.17 | 2.17% | 1,765,940 |
| Sep 17, 2026 | 4.83 | 5.07 | 4.69 | 5.06 | 5.06 | 4.55% | 1,785,182 |
| Sep 16, 2026 | 4.81 | 4.99 | 4.64 | 4.84 | 4.84 | -0.21% | 1,755,345 |
| Sep 15, 2026 | 4.88 | 4.95 | 4.77 | 4.85 | 4.85 | -0.61% | 1,281,362 |
| Sep 14, 2026 | 5.17 | 5.18 | 4.79 | 4.88 | 4.88 | -6.33% | 1,543,883 |
| Sep 11, 2026 | 5.25 | 5.40 | 5.18 | 5.21 | 5.21 | 0.39% | 750,979 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.14 | 5.19 | 5.19 | -5.29% | 750,098 |
| Sep 9, 2026 | 5.48 | 5.68 | 5.33 | 5.48 | 5.48 | 1.11% | 869,156 |
| Sep 8, 2026 | 5.23 | 5.53 | 5.23 | 5.42 | 5.42 | 5.24% | 1,106,286 |
| Sep 4, 2026 | 5.10 | 5.21 | 5.00 | 5.15 | 5.15 | 0.59% | 752,378 |
| Sep 3, 2026 | 5.05 | 5.19 | 4.98 | 5.12 | 5.12 | 1.39% | 797,250 |
| Sep 2, 2026 | 4.96 | 5.13 | 4.67 | 5.05 | 5.05 | 1.20% | 1,534,545 |
| Sep 1, 2026 | 5.12 | 5.30 | 4.95 | 4.99 | 4.99 | -2.16% | 1,279,875 |
| Aug 31, 2026 | 5.11 | 5.27 | 4.98 | 5.10 | 5.10 | 2.20% | 873,001 |