Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
3.835
+0.015 (0.39%)
At close: Jul 25, 2025, 4:00 PM
3.840
+0.005 (0.13%)
After-hours: Jul 25, 2025, 5:27 PM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.80 | 3.87 | 3.67 | 3.84 | - | 0.39% | 1,392,240 |
| 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 |
| Jun 25, 2025 | 3.37 | 3.41 | 3.14 | 3.27 | 3.27 | -2.24% | 1,333,608 |
| Jun 24, 2025 | 3.58 | 3.63 | 3.34 | 3.35 | 3.35 | -6.56% | 1,466,083 |
| Jun 23, 2025 | 3.92 | 3.95 | 3.56 | 3.58 | 3.58 | -9.82% | 1,707,678 |
| Jun 20, 2025 | 4.00 | 4.09 | 3.93 | 3.97 | 3.97 | - | 1,715,283 |
| Jun 18, 2025 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | 1.02% | 521,020 |
| Jun 17, 2025 | 3.97 | 4.00 | 3.90 | 3.93 | 3.93 | -0.88% | 515,969 |
| Jun 16, 2025 | 3.86 | 4.01 | 3.86 | 3.97 | 3.97 | 2.99% | 673,413 |
| Jun 13, 2025 | 4.03 | 4.07 | 3.81 | 3.85 | 3.85 | -3.27% | 746,005 |
| Jun 12, 2025 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | 0.76% | 878,853 |
| Jun 11, 2025 | 3.98 | 4.08 | 3.91 | 3.95 | 3.95 | -0.75% | 819,898 |
| Jun 10, 2025 | 4.11 | 4.25 | 3.91 | 3.98 | 3.98 | -0.38% | 1,292,067 |
| Jun 9, 2025 | 4.04 | 4.10 | 3.93 | 4.00 | 4.00 | 2.44% | 1,345,483 |
| Jun 6, 2025 | 3.93 | 4.01 | 3.85 | 3.90 | 3.90 | -0.76% | 665,859 |
| Jun 5, 2025 | 3.90 | 3.95 | 3.77 | 3.93 | 3.93 | 1.81% | 517,344 |
| Jun 4, 2025 | 3.98 | 4.02 | 3.82 | 3.86 | 3.86 | -3.02% | 601,419 |
| Jun 3, 2025 | 3.85 | 4.02 | 3.68 | 3.98 | 3.98 | 5.29% | 704,044 |
| Jun 2, 2025 | 4.02 | 4.09 | 3.74 | 3.78 | 3.78 | -2.33% | 718,913 |
| May 30, 2025 | 3.76 | 4.04 | 3.60 | 3.87 | 3.87 | 6.03% | 1,050,493 |
| May 29, 2025 | 3.76 | 3.76 | 3.62 | 3.65 | 3.65 | -2.67% | 691,131 |
| May 28, 2025 | 3.95 | 3.97 | 3.67 | 3.75 | 3.75 | -3.35% | 1,016,553 |
| May 27, 2025 | 4.18 | 4.24 | 3.73 | 3.88 | 3.88 | -1.02% | 1,263,637 |
| May 23, 2025 | 3.59 | 4.05 | 3.45 | 3.92 | 3.92 | 12.64% | 1,662,488 |
| May 22, 2025 | 3.50 | 3.52 | 3.36 | 3.48 | 3.48 | -1.14% | 602,839 |
| May 21, 2025 | 3.80 | 3.83 | 3.48 | 3.52 | 3.52 | -7.12% | 1,222,885 |
| May 20, 2025 | 3.97 | 4.02 | 3.75 | 3.79 | 3.79 | -4.77% | 726,197 |
| May 19, 2025 | 4.00 | 4.04 | 3.77 | 3.98 | 3.98 | -2.21% | 576,876 |
| May 16, 2025 | 4.10 | 4.28 | 4.02 | 4.07 | 4.07 | -2.16% | 825,533 |
| May 15, 2025 | 4.19 | 4.39 | 4.10 | 4.16 | 4.16 | -1.30% | 400,580 |
| May 14, 2025 | 4.42 | 4.47 | 4.20 | 4.22 | 4.22 | -3.99% | 422,754 |