Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.820
-0.030 (-1.62%)
At close: Jan 26, 2026, 4:00 PM EST
1.820
0.00 (0.00%)
Pre-market: Jan 27, 2026, 4:50 AM EST
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.86 | 1.87 | 1.78 | 1.82 | 1.82 | -1.62% | 1,230,800 |
| Jan 23, 2026 | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 934,888 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.77 | 1.83 | 1.83 | -3.68% | 1,706,820 |
| Jan 21, 2026 | 1.99 | 2.01 | 1.83 | 1.90 | 1.90 | -3.06% | 1,561,687 |
| Jan 20, 2026 | 1.80 | 2.02 | 1.76 | 1.96 | 1.96 | 10.11% | 2,301,183 |
| Jan 16, 2026 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 1,611,793 |
| Jan 15, 2026 | 2.00 | 2.01 | 1.81 | 1.85 | 1.85 | -7.96% | 1,664,101 |
| Jan 14, 2026 | 2.00 | 2.16 | 2.00 | 2.01 | 2.01 | 1.52% | 3,207,031 |
| Jan 13, 2026 | 1.91 | 2.04 | 1.89 | 1.98 | 1.98 | 4.76% | 2,423,153 |
| Jan 12, 2026 | 1.82 | 1.94 | 1.77 | 1.89 | 1.89 | 4.42% | 1,718,692 |
| Jan 9, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 1,009,371 |
| Jan 8, 2026 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 731,249 |
| Jan 7, 2026 | 1.85 | 1.86 | 1.71 | 1.71 | 1.71 | -7.07% | 1,197,435 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | - | 840,529 |
| Jan 5, 2026 | 1.90 | 1.94 | 1.78 | 1.84 | 1.84 | 0.55% | 1,467,079 |
| Jan 2, 2026 | 1.76 | 1.86 | 1.73 | 1.83 | 1.83 | 8.28% | 1,378,635 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,260,735 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -3.37% | 1,135,189 |
| Dec 29, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 13.38% | 4,062,288 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 1,948,406 |
| Dec 24, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 857,731 |
| Dec 23, 2025 | 1.71 | 1.78 | 1.67 | 1.68 | 1.68 | -1.75% | 1,024,057 |
| Dec 22, 2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 1,196,630 |
| Dec 19, 2025 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | - | 2,089,781 |
| Dec 18, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 831,347 |
| Dec 17, 2025 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,454,585 |
| Dec 16, 2025 | 1.70 | 1.77 | 1.67 | 1.68 | 1.68 | 0.60% | 1,563,380 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 2,568,323 |
| Dec 12, 2025 | 1.75 | 1.86 | 1.70 | 1.71 | 1.71 | -2.84% | 2,142,841 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 869,147 |
| Dec 10, 2025 | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 618,241 |
| Dec 9, 2025 | 1.74 | 1.78 | 1.71 | 1.73 | 1.73 | - | 979,505 |
| Dec 8, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.35% | 994,768 |
| Dec 5, 2025 | 1.82 | 1.88 | 1.78 | 1.79 | 1.79 | -2.72% | 707,363 |
| Dec 4, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 1.66% | 704,404 |
| Dec 3, 2025 | 1.72 | 1.81 | 1.67 | 1.81 | 1.81 | 6.47% | 1,215,600 |
| Dec 2, 2025 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 1,203,208 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -4.81% | 1,437,012 |
| Nov 28, 2025 | 1.82 | 1.90 | 1.81 | 1.87 | 1.87 | 3.31% | 652,378 |
| Nov 26, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 692,420 |
| Nov 25, 2025 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | 1.13% | 635,185 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 978,231 |
| Nov 21, 2025 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 4.79% | 1,328,081 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 1,828,097 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -4.97% | 1,042,456 |
| Nov 18, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 1,020,852 |
| Nov 17, 2025 | 1.72 | 1.93 | 1.72 | 1.75 | 1.75 | 0.57% | 1,698,779 |
| Nov 14, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 1.16% | 1,873,158 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | - | 1,159,348 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.72 | 1.72 | 1.72 | -7.03% | 1,361,733 |