Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.840
0.00 (0.00%)
Jan 6, 2026, 4:00 PM EST - Market closed
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.86 | 1.86 | 1.78 | 1.81 | - | -1.63% | 575,178 |
| Jan 5, 2026 | 1.90 | 1.94 | 1.78 | 1.84 | 1.84 | 0.55% | 1,404,289 |
| Jan 2, 2026 | 1.76 | 1.86 | 1.73 | 1.83 | 1.83 | 8.28% | 1,369,781 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,254,640 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -3.37% | 1,124,432 |
| Dec 29, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 13.38% | 3,998,205 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 1,940,396 |
| Dec 24, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 857,306 |
| Dec 23, 2025 | 1.71 | 1.78 | 1.67 | 1.68 | 1.68 | -1.75% | 1,021,052 |
| Dec 22, 2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 1,194,557 |
| Dec 19, 2025 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | - | 2,075,604 |
| Dec 18, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 805,298 |
| Dec 17, 2025 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 1,454,364 |
| Dec 16, 2025 | 1.70 | 1.77 | 1.67 | 1.68 | 1.68 | 0.60% | 1,534,350 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 2,563,838 |
| Dec 12, 2025 | 1.75 | 1.86 | 1.70 | 1.71 | 1.71 | -2.84% | 2,142,841 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 841,253 |
| Dec 10, 2025 | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 617,155 |
| Dec 9, 2025 | 1.74 | 1.78 | 1.71 | 1.73 | 1.73 | - | 978,942 |
| Dec 8, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.35% | 994,768 |
| Dec 5, 2025 | 1.82 | 1.88 | 1.78 | 1.79 | 1.79 | -2.72% | 707,231 |
| Dec 4, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 1.66% | 704,303 |
| Dec 3, 2025 | 1.72 | 1.81 | 1.67 | 1.81 | 1.81 | 6.47% | 1,175,853 |
| Dec 2, 2025 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 1,203,152 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -4.81% | 1,433,382 |
| Nov 28, 2025 | 1.82 | 1.90 | 1.81 | 1.87 | 1.87 | 3.31% | 648,831 |
| Nov 26, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 690,737 |
| Nov 25, 2025 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | 1.13% | 625,905 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 968,861 |
| Nov 21, 2025 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 4.79% | 1,328,053 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 1,828,097 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -4.97% | 1,042,456 |
| Nov 18, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 1,020,852 |
| Nov 17, 2025 | 1.72 | 1.93 | 1.72 | 1.75 | 1.75 | 0.57% | 1,698,779 |
| Nov 14, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 1.16% | 1,873,158 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | - | 1,159,348 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.72 | 1.72 | 1.72 | -7.03% | 1,361,733 |
| Nov 11, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -0.54% | 775,535 |
| Nov 10, 2025 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 992,431 |
| Nov 7, 2025 | 1.84 | 1.93 | 1.75 | 1.92 | 1.92 | 4.35% | 837,226 |
| Nov 6, 2025 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 957,623 |
| Nov 5, 2025 | 1.88 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 1,040,391 |
| Nov 4, 2025 | 1.88 | 1.92 | 1.81 | 1.91 | 1.91 | - | 1,775,813 |
| Nov 3, 2025 | 2.04 | 2.04 | 1.88 | 1.91 | 1.91 | -6.83% | 1,555,094 |
| Oct 31, 2025 | 2.01 | 2.10 | 1.96 | 2.05 | 2.05 | 3.02% | 1,173,180 |
| Oct 30, 2025 | 1.96 | 2.05 | 1.92 | 1.99 | 1.99 | 1.02% | 1,081,344 |
| Oct 29, 2025 | 2.00 | 2.07 | 1.96 | 1.97 | 1.97 | -1.01% | 1,451,057 |
| Oct 28, 2025 | 2.07 | 2.08 | 1.95 | 1.99 | 1.99 | -3.86% | 1,621,439 |
| Oct 27, 2025 | 2.21 | 2.25 | 2.07 | 2.07 | 2.07 | -1.90% | 3,111,811 |
| Oct 24, 2025 | 1.93 | 2.18 | 1.91 | 2.11 | 2.11 | 8.21% | 4,488,477 |