Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
2.090
-0.120 (-5.43%)
At close: Sep 5, 2025, 4:00 PM
2.110
+0.020 (0.96%)
After-hours: Sep 5, 2025, 7:50 PM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.26 | 2.26 | 2.08 | 2.09 | 2.09 | -5.43% | 1,780,067 |
| Sep 4, 2025 | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | -1.78% | 1,366,446 |
| Sep 3, 2025 | 2.40 | 2.43 | 2.25 | 2.25 | 2.25 | -6.25% | 1,653,907 |
| Sep 2, 2025 | 2.51 | 2.53 | 2.34 | 2.40 | 2.40 | -5.88% | 1,728,870 |
| Aug 29, 2025 | 2.56 | 2.61 | 2.52 | 2.55 | 2.55 | 0.39% | 1,051,690 |
| Aug 28, 2025 | 2.51 | 2.58 | 2.49 | 2.54 | 2.54 | 2.01% | 1,319,374 |
| Aug 27, 2025 | 2.65 | 2.67 | 2.47 | 2.49 | 2.49 | -6.74% | 1,650,103 |
| Aug 26, 2025 | 2.64 | 2.72 | 2.57 | 2.67 | 2.67 | 6.80% | 2,118,921 |
| Aug 25, 2025 | 2.47 | 2.57 | 2.42 | 2.50 | 2.50 | 1.21% | 1,740,685 |
| Aug 22, 2025 | 2.36 | 2.51 | 2.29 | 2.47 | 2.47 | 11.26% | 4,206,789 |
| Aug 21, 2025 | 2.16 | 2.24 | 2.10 | 2.22 | 2.22 | 1.37% | 2,014,001 |
| Aug 20, 2025 | 2.15 | 2.20 | 2.01 | 2.19 | 2.19 | 1.39% | 2,694,842 |
| Aug 19, 2025 | 2.60 | 2.61 | 2.15 | 2.16 | 2.16 | -20.00% | 4,863,900 |
| Aug 18, 2025 | 2.77 | 2.83 | 2.65 | 2.70 | 2.70 | -1.82% | 1,970,368 |
| Aug 15, 2025 | 2.53 | 2.83 | 2.52 | 2.75 | 2.75 | 9.13% | 2,535,501 |
| Aug 14, 2025 | 2.71 | 2.72 | 2.40 | 2.52 | 2.52 | -7.86% | 4,103,555 |
| Aug 13, 2025 | 3.19 | 3.24 | 2.61 | 2.74 | 2.74 | -19.08% | 7,596,317 |
| Aug 12, 2025 | 3.66 | 3.75 | 3.33 | 3.38 | 3.38 | -6.37% | 3,042,227 |
| Aug 11, 2025 | 3.30 | 3.63 | 3.26 | 3.61 | 3.61 | 10.74% | 2,988,756 |
| Aug 8, 2025 | 3.27 | 3.28 | 3.14 | 3.26 | 3.26 | 0.62% | 1,592,590 |
| Aug 7, 2025 | 3.18 | 3.36 | 3.10 | 3.24 | 3.24 | 1.89% | 1,943,096 |
| Aug 6, 2025 | 3.34 | 3.37 | 3.12 | 3.18 | 3.18 | -3.34% | 1,869,263 |
| Aug 5, 2025 | 3.11 | 3.31 | 3.06 | 3.29 | 3.29 | 8.76% | 2,662,237 |
| Aug 4, 2025 | 3.05 | 3.16 | 3.01 | 3.03 | 3.03 | 1.51% | 1,726,062 |
| Aug 1, 2025 | 3.04 | 3.10 | 2.92 | 2.98 | 2.98 | -3.56% | 2,136,185 |
| Jul 31, 2025 | 3.32 | 3.39 | 3.08 | 3.09 | 3.09 | -6.36% | 1,914,588 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.25 | 3.30 | 3.30 | -8.08% | 1,764,427 |
| Jul 29, 2025 | 3.77 | 3.80 | 3.50 | 3.59 | 3.59 | -5.28% | 1,693,228 |
| Jul 28, 2025 | 3.92 | 4.00 | 3.74 | 3.79 | 3.79 | -1.17% | 1,513,506 |
| Jul 25, 2025 | 3.80 | 3.87 | 3.67 | 3.84 | 3.84 | 0.39% | 1,403,153 |
| Jul 24, 2025 | 4.15 | 4.15 | 3.77 | 3.82 | 3.82 | -7.28% | 2,421,214 |
| Jul 23, 2025 | 4.30 | 4.33 | 3.95 | 4.12 | 4.12 | -1.90% | 2,054,098 |
| Jul 22, 2025 | 4.01 | 4.22 | 3.87 | 4.20 | 4.20 | 5.79% | 1,766,484 |
| Jul 21, 2025 | 4.03 | 4.22 | 3.85 | 3.97 | 3.97 | 0.51% | 2,543,118 |
| Jul 18, 2025 | 4.00 | 4.10 | 3.88 | 3.95 | 3.95 | 1.80% | 1,792,436 |
| Jul 17, 2025 | 3.65 | 3.91 | 3.56 | 3.88 | 3.88 | 9.30% | 2,027,459 |
| Jul 16, 2025 | 3.85 | 3.95 | 3.53 | 3.55 | 3.55 | -6.95% | 1,855,952 |
| Jul 15, 2025 | 3.55 | 3.84 | 3.44 | 3.82 | 3.82 | 9.31% | 1,576,366 |
| Jul 14, 2025 | 3.50 | 3.61 | 3.39 | 3.49 | 3.49 | -0.29% | 798,989 |
| Jul 11, 2025 | 3.67 | 3.67 | 3.45 | 3.50 | 3.50 | -4.37% | 669,380 |
| Jul 10, 2025 | 3.58 | 3.70 | 3.46 | 3.66 | 3.66 | 2.23% | 1,109,938 |
| Jul 9, 2025 | 3.48 | 3.60 | 3.30 | 3.58 | 3.58 | 2.58% | 1,094,548 |
| Jul 8, 2025 | 3.61 | 3.66 | 3.45 | 3.49 | 3.49 | -3.32% | 903,385 |
| Jul 7, 2025 | 3.65 | 3.68 | 3.46 | 3.61 | 3.61 | -0.82% | 729,623 |
| Jul 3, 2025 | 3.49 | 3.72 | 3.40 | 3.64 | 3.64 | 5.81% | 1,144,377 |
| Jul 2, 2025 | 3.13 | 3.49 | 3.07 | 3.44 | 3.44 | 13.16% | 2,119,151 |
| Jul 1, 2025 | 3.00 | 3.04 | 2.74 | 3.04 | 3.04 | 1.50% | 1,294,374 |
| Jun 30, 2025 | 3.21 | 3.23 | 2.88 | 3.00 | 3.00 | -6.99% | 1,595,547 |
| Jun 27, 2025 | 3.40 | 3.48 | 3.18 | 3.22 | 3.22 | -5.57% | 3,130,696 |
| Jun 26, 2025 | 3.32 | 3.52 | 3.29 | 3.41 | 3.41 | 4.28% | 1,052,111 |