Skip to main content
Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
8.53
-0.08 (-0.93%)
Feb 5, 2025, 9:34 AM EST - Market open

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20258.719.058.138.618.61-2.05%124,778
Feb 3, 20258.508.868.038.798.791.03%102,213
Jan 31, 20259.409.408.578.708.70-4.81%159,501
Jan 30, 20258.849.308.719.149.144.34%84,226
Jan 29, 20259.349.358.698.768.76-5.81%91,208
Jan 28, 20259.149.508.599.309.305.56%129,703
Jan 27, 20259.319.608.508.818.81-5.57%138,301
Jan 24, 20258.469.648.469.339.339.25%163,720
Jan 23, 20258.778.988.348.548.54-2.84%94,563
Jan 22, 20258.298.798.208.798.796.03%113,100
Jan 21, 20257.589.007.108.298.2910.39%382,647
Jan 17, 20258.008.287.507.517.51-2.47%308,927
Jan 16, 20257.857.987.217.707.70-0.26%514,363
Jan 15, 20255.567.795.347.727.7253.02%1,229,745
Jan 14, 20255.505.714.915.055.05-7.77%235,868
Jan 13, 20256.436.505.405.475.47-15.85%351,038
Jan 10, 20256.706.926.396.506.500.46%87,268
Jan 8, 20256.817.036.406.476.47-6.10%115,517
Jan 7, 20256.967.036.686.896.89-1.01%108,730
Jan 6, 20256.767.256.706.966.963.26%97,662
Jan 3, 20256.786.826.506.746.741.05%75,959
Jan 2, 20257.147.336.536.676.67-3.61%78,776
Dec 31, 20247.457.456.856.926.92-7.36%180,000
Dec 30, 20247.037.857.007.477.473.89%146,301
Dec 27, 20247.167.396.907.197.19-0.96%154,628
Dec 26, 20246.947.426.747.267.264.46%164,903
Dec 24, 20246.907.416.906.956.950.72%134,294
Dec 23, 20247.517.516.836.906.90-8.49%166,844
Dec 20, 20247.237.566.887.547.542.72%734,170
Dec 19, 20247.508.037.147.347.34-0.81%167,264
Dec 18, 20247.377.927.337.407.401.23%170,051
Dec 17, 20247.037.596.807.317.315.94%140,976
Dec 16, 20247.137.316.696.906.90-3.50%164,515
Dec 13, 20247.997.997.157.157.15-8.33%162,676
Dec 12, 20248.568.567.807.807.80-8.98%129,891
Dec 11, 20248.338.698.208.578.572.88%93,380
Dec 10, 20248.128.747.978.338.332.21%133,861
Dec 9, 20248.008.457.908.158.153.43%122,736
Dec 6, 20248.008.057.807.887.88-2.11%86,602
Dec 5, 20248.248.367.908.058.05-3.01%74,960
Dec 4, 20248.308.398.148.308.300.36%33,742
Dec 3, 20248.448.558.218.278.27-3.22%48,220
Dec 2, 20248.568.618.418.558.550.41%35,395
Nov 29, 20248.768.768.488.518.51-1.28%28,437
Nov 27, 20248.438.708.348.628.622.25%37,715
Nov 26, 20248.668.898.348.438.43-2.66%40,026
Nov 25, 20248.958.978.558.668.66-1.25%61,255
Nov 22, 20248.158.868.158.778.776.82%94,662
Nov 21, 20248.058.277.708.218.213.92%75,694
Nov 20, 20248.168.437.907.907.90-2.71%52,564
Nov 19, 20247.868.197.708.128.124.91%74,515
Nov 18, 20247.837.967.617.747.74-1.15%104,688
Nov 15, 20248.178.557.757.837.83-3.81%83,991
Nov 14, 20248.358.488.128.148.14-3.21%76,324
Nov 13, 20248.868.988.348.418.41-4.65%102,359
Nov 12, 20249.049.318.618.828.82-2.43%125,084
Nov 11, 20249.109.228.899.049.04-129,383
Nov 8, 20249.589.588.649.049.04-3.93%156,166
Nov 7, 20249.299.809.209.419.412.17%190,774
Nov 6, 20249.279.298.759.219.216.84%259,108
Nov 5, 20248.708.908.508.628.62-0.46%143,753
Nov 4, 20248.709.198.508.668.660.23%193,308
Nov 1, 20248.478.698.408.648.643.47%76,490
Oct 31, 20248.508.508.278.358.35-1.30%59,947
Oct 30, 20248.358.528.338.468.46-0.24%51,406
Oct 29, 20248.608.648.288.488.48-1.85%61,501
Oct 28, 20248.608.708.348.648.640.58%65,891
Oct 25, 20248.138.608.138.598.595.66%52,496
Oct 24, 20248.618.747.788.138.13-6.12%112,786
Oct 23, 20248.808.958.348.668.66-2.59%78,745
Oct 22, 20248.979.038.668.898.89-0.22%66,048
Oct 21, 20249.259.308.758.918.91-4.40%49,799
Oct 18, 20248.809.538.809.329.327.75%152,489
Oct 17, 20248.788.858.398.658.65-0.35%55,653
Oct 16, 20248.478.818.408.688.683.46%60,385
Oct 15, 20248.508.658.198.398.39-1.06%79,172
Oct 14, 20248.879.068.428.488.48-5.36%114,202
Oct 11, 20248.809.128.768.968.962.52%30,988
Oct 10, 20248.809.188.588.748.740.46%45,114
Oct 9, 20248.859.668.628.708.70-2.47%90,762
Oct 8, 20249.409.408.808.928.92-8.32%138,995
Oct 7, 202410.9811.009.349.739.73-4.89%135,561
Oct 4, 20248.9310.598.9110.2310.2318.27%176,655
Oct 3, 20248.879.158.508.658.65-2.26%46,915
Oct 2, 20248.709.098.608.858.853.87%52,084
Oct 1, 20248.909.038.518.528.52-2.74%55,120
Sep 30, 20248.739.288.738.768.76-52,190
Sep 27, 20248.329.358.328.768.766.83%70,494
Sep 26, 20248.558.888.208.208.20-3.42%77,970
Sep 25, 20248.958.978.438.498.49-5.56%49,594
Sep 24, 20249.499.498.998.998.99-4.16%40,148
Sep 23, 20249.179.758.859.389.381.85%69,722
Sep 20, 20249.799.829.219.219.21-6.88%69,279
Sep 19, 202410.8911.179.869.899.89-10.17%165,312
Sep 18, 202411.5211.6510.6511.0111.01-7.25%89,476
Sep 17, 202410.6912.2010.6711.8711.8712.41%73,967
Sep 16, 202410.9412.3010.2610.5610.562.33%214,281
Sep 13, 20249.7810.689.5010.3210.3212.66%114,877
Sep 12, 20248.359.308.159.169.1610.76%204,906
Sep 11, 20248.938.938.258.278.270.12%42,430