Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.945
-0.095 (-4.66%)
Oct 2, 2025, 3:46 PM EDT - Market open
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.05 | 2.07 | 1.92 | 1.96 | - | -3.92% | 937,764 |
| Oct 1, 2025 | 1.99 | 2.07 | 1.96 | 2.04 | 2.04 | 2.77% | 1,465,831 |
| Sep 30, 2025 | 1.87 | 2.03 | 1.81 | 1.99 | 1.99 | 6.15% | 2,346,454 |
| Sep 29, 2025 | 1.87 | 1.91 | 1.79 | 1.87 | 1.87 | 0.54% | 1,660,847 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -1.06% | 982,853 |
| Sep 25, 2025 | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | -6.47% | 1,699,316 |
| Sep 24, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 3.61% | 1,711,182 |
| Sep 23, 2025 | 1.91 | 2.00 | 1.88 | 1.94 | 1.94 | 1.04% | 1,306,963 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.81 | 1.92 | 1.92 | 2.67% | 2,202,135 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.84 | 1.87 | 1.87 | -7.43% | 4,143,541 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 2,635,922 |
| Sep 17, 2025 | 2.14 | 2.17 | 2.07 | 2.07 | 2.07 | -3.72% | 1,431,162 |
| Sep 16, 2025 | 2.10 | 2.18 | 2.05 | 2.15 | 2.15 | 2.87% | 1,160,161 |
| Sep 15, 2025 | 2.12 | 2.23 | 2.08 | 2.09 | 2.09 | -1.42% | 1,734,949 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.11 | 2.12 | 2.12 | -7.02% | 1,781,615 |
| Sep 11, 2025 | 2.07 | 2.33 | 2.06 | 2.28 | 2.28 | 10.14% | 1,682,060 |
| Sep 10, 2025 | 2.13 | 2.16 | 2.07 | 2.07 | 2.07 | -3.27% | 1,263,046 |
| Sep 9, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | 2.88% | 1,339,233 |
| Sep 8, 2025 | 2.17 | 2.17 | 2.03 | 2.08 | 2.08 | -0.48% | 2,112,379 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.08 | 2.09 | 2.09 | -5.43% | 1,801,600 |
| 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 |