Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.940
+0.190 (10.86%)
Oct 23, 2025, 12:32 PM EDT - Market open

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.781.971.771.94-10.86%1,036,978
Oct 22, 20251.851.851.701.751.75-5.41%1,680,570
Oct 21, 20251.811.891.771.851.852.21%1,163,775
Oct 20, 20251.781.841.761.811.812.84%1,711,740
Oct 17, 20251.661.771.641.761.765.39%1,421,477
Oct 16, 20251.821.821.671.671.67-5.65%1,977,623
Oct 15, 20251.901.941.771.771.77-6.35%1,879,542
Oct 14, 20251.801.941.771.891.891.61%1,591,092
Oct 13, 20251.841.871.771.861.863.33%1,986,901
Oct 10, 20251.952.011.801.801.80-7.22%2,531,136
Oct 9, 20252.032.101.911.941.94-3.96%2,137,184
Oct 8, 20252.002.021.962.022.021.51%776,984
Oct 7, 20252.022.051.921.991.99-1.00%1,731,776
Oct 6, 20252.042.091.982.012.012.55%2,001,829
Oct 3, 20252.002.081.951.961.96-1,710,913
Oct 2, 20252.052.071.921.961.96-3.92%1,645,541
Oct 1, 20251.992.071.962.042.042.77%1,465,831
Sep 30, 20251.872.031.811.991.996.15%2,346,454
Sep 29, 20251.871.911.791.871.870.54%1,660,847
Sep 26, 20251.891.951.851.861.86-1.06%982,853
Sep 25, 20251.981.991.881.881.88-6.47%1,699,316
Sep 24, 20251.952.041.952.012.013.61%1,711,182
Sep 23, 20251.912.001.881.941.941.04%1,306,963
Sep 22, 20251.881.931.811.921.922.67%2,202,135
Sep 19, 20252.032.031.841.871.87-7.43%4,143,541
Sep 18, 20252.082.092.002.022.02-2.42%2,635,922
Sep 17, 20252.142.172.072.072.07-3.72%1,431,162
Sep 16, 20252.102.182.052.152.152.87%1,160,161
Sep 15, 20252.122.232.082.092.09-1.42%1,734,949
Sep 12, 20252.282.302.112.122.12-7.02%1,781,615
Sep 11, 20252.072.332.062.282.2810.14%1,682,060
Sep 10, 20252.132.162.072.072.07-3.27%1,263,046
Sep 9, 20252.152.202.102.142.142.88%1,339,233
Sep 8, 20252.172.172.032.082.08-0.48%2,112,379
Sep 5, 20252.262.262.082.092.09-5.43%1,801,600
Sep 4, 20252.242.282.172.212.21-1.78%1,366,446
Sep 3, 20252.402.432.252.252.25-6.25%1,653,907
Sep 2, 20252.512.532.342.402.40-5.88%1,728,870
Aug 29, 20252.562.612.522.552.550.39%1,051,690
Aug 28, 20252.512.582.492.542.542.01%1,319,374
Aug 27, 20252.652.672.472.492.49-6.74%1,650,103
Aug 26, 20252.642.722.572.672.676.80%2,118,921
Aug 25, 20252.472.572.422.502.501.21%1,740,685
Aug 22, 20252.362.512.292.472.4711.26%4,206,789
Aug 21, 20252.162.242.102.222.221.37%2,014,001
Aug 20, 20252.152.202.012.192.191.39%2,694,842
Aug 19, 20252.602.612.152.162.16-20.00%4,863,900
Aug 18, 20252.772.832.652.702.70-1.82%1,970,368
Aug 15, 20252.532.832.522.752.759.13%2,535,501
Aug 14, 20252.712.722.402.522.52-7.86%4,103,555