Skip to main content
Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
8.59
+0.46 (5.66%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20249.679.769.559.659.650.94%22,879
Jul 30, 20249.7310.139.359.569.56-3.14%33,983
Jul 29, 20249.7510.209.759.879.87-1.10%27,483
Jul 26, 20249.5810.169.589.989.984.18%34,462
Jul 25, 20249.119.729.109.589.584.02%34,850
Jul 24, 202410.6510.659.119.219.21-14.88%73,797
Jul 23, 202410.5310.8510.2710.8210.822.27%49,862
Jul 22, 202410.3010.7610.2610.5810.583.12%79,301
Jul 19, 20249.8010.289.8010.2610.264.16%17,314
Jul 18, 202410.1010.599.809.859.85-2.57%32,196
Jul 17, 20249.9410.159.6110.1110.11-0.39%36,328
Jul 16, 202410.2410.589.7510.1510.15-1.55%48,639
Jul 15, 202410.7411.499.8410.3110.31-0.58%150,416
Jul 12, 20249.7410.399.3710.3710.3710.20%96,740
Jul 11, 20248.409.488.159.419.4112.69%142,230
Jul 10, 20248.648.647.788.358.35-3.24%181,937
Jul 9, 20249.129.398.518.638.63-7.10%110,086
Jul 8, 20249.819.818.759.299.29-5.30%167,343
Jul 5, 20249.9010.189.729.819.810.82%107,638
Jul 3, 202410.6110.649.639.739.73-8.29%153,210
Jul 2, 202411.3011.4510.3310.6110.61-5.86%118,249
Jul 1, 202410.7711.7610.7711.2711.273.87%153,966
Jun 28, 202411.2011.2010.2310.8510.85-2.86%576,244
Jun 27, 202411.1611.6710.9111.1711.175.18%97,191
Jun 26, 202410.9811.2010.3310.6210.62-1.21%81,457
Jun 25, 202411.1111.1110.6710.7510.751.13%105,025
Jun 24, 202410.9011.0110.5010.6310.634.52%106,441
Jun 21, 202410.8810.9910.1710.1710.17-5.04%167,545
Jun 20, 202410.1310.9210.1310.7110.717.10%97,690
Jun 18, 202411.2511.2510.0010.0010.00-10.79%136,051
Jun 17, 202410.6811.3210.6011.2111.215.75%115,617
Jun 14, 202410.9611.0110.5110.6010.60-0.66%143,912
Jun 13, 202412.6112.7910.2910.6710.67-16.64%169,148
Jun 12, 202413.5013.5012.6012.8012.80-4.69%76,013
Jun 11, 202412.5013.5212.5013.4313.435.09%31,166
Jun 10, 202413.3513.5912.5512.7812.78-4.05%113,248
Jun 7, 202413.3313.4213.1213.3213.32-0.08%35,049
Jun 6, 202413.2013.3812.9013.3313.331.48%38,769
Jun 5, 202413.0213.2312.7513.1413.141.82%55,499
Jun 4, 202412.9613.0312.6712.9012.900.39%31,501