Skip to main content
Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
7.54
+0.20 (2.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20247.778.317.778.268.265.90%34,036
Sep 9, 20247.508.187.507.807.805.55%28,347
Sep 6, 20248.018.127.277.397.39-8.43%79,153
Sep 5, 20247.888.357.888.078.072.93%30,655
Sep 4, 20247.948.487.807.847.84-2.12%41,678
Sep 3, 20248.618.748.008.018.01-8.14%40,264
Aug 30, 20248.258.978.258.728.725.19%31,189
Aug 29, 20248.598.738.198.298.29-2.24%44,361
Aug 28, 20248.778.968.268.488.48-3.75%41,099
Aug 27, 20248.789.038.778.818.81-0.68%72,166
Aug 26, 20249.229.228.728.878.87-3.69%39,396
Aug 23, 20248.939.288.849.219.213.60%48,775
Aug 22, 20248.949.308.858.898.89-1.55%19,716
Aug 21, 20249.159.428.869.039.03-1.20%23,239
Aug 20, 20249.139.509.079.149.14-0.54%11,809
Aug 19, 20249.109.349.009.199.190.77%33,135
Aug 16, 20249.209.449.019.129.12-2.25%30,574
Aug 15, 20248.879.478.809.339.337.00%41,707
Aug 14, 20249.079.388.728.728.72-4.70%36,503
Aug 13, 20249.399.689.159.159.15-2.14%30,868
Aug 12, 20249.699.699.329.359.350.65%38,979
Aug 9, 20248.509.558.509.299.2914.83%77,020
Aug 8, 20248.138.797.728.098.09-0.49%52,945
Aug 7, 20248.609.038.128.138.13-4.35%31,281
Aug 6, 20248.479.068.458.508.500.35%32,109
Aug 5, 20248.568.888.118.478.47-4.62%45,305
Aug 2, 20249.279.598.558.888.88-7.88%55,748
Aug 1, 20249.989.989.159.649.64-0.10%35,153