Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
4.980
-0.370 (-6.92%)
Apr 1, 2025, 3:43 PM EDT - Market open

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20255.305.354.904.95--7.57%419,712
Mar 31, 20255.675.695.155.355.35-6.47%432,501
Mar 28, 20255.985.995.515.725.720.35%753,897
Mar 27, 20255.745.935.385.705.706.34%1,999,732
Mar 26, 20255.546.015.255.365.362.10%1,114,316
Mar 25, 20254.685.364.505.255.25-10.41%4,018,133
Mar 24, 20255.585.875.495.865.865.02%247,694
Mar 21, 20255.305.595.145.585.583.14%215,963
Mar 20, 20255.575.875.215.415.41-4.25%216,383
Mar 19, 20256.236.405.575.655.65-9.74%255,613
Mar 18, 20255.776.475.536.266.267.56%274,964
Mar 17, 20255.735.935.645.825.821.75%187,104
Mar 14, 20256.166.275.615.725.72-5.77%436,775
Mar 13, 20256.456.486.006.076.07-5.89%223,622
Mar 12, 20256.486.706.276.456.45-1.53%460,036
Mar 11, 20256.456.876.306.556.551.55%217,294
Mar 10, 20256.876.906.226.456.45-9.54%348,835
Mar 7, 20256.777.196.547.137.134.85%232,598
Mar 6, 20256.967.086.626.806.80-5.56%205,114
Mar 5, 20256.887.276.687.207.203.15%120,510
Mar 4, 20256.567.326.256.986.984.33%294,207
Mar 3, 20257.407.416.346.696.69-7.60%302,540
Feb 28, 20257.007.356.767.247.242.55%257,728
Feb 27, 20257.427.657.017.067.06-5.36%289,095
Feb 26, 20257.507.777.017.467.46-3.49%273,240
Feb 25, 20257.707.897.147.737.73-3.50%473,607
Feb 24, 20258.298.507.538.018.01-3.03%383,709
Feb 21, 20258.718.928.078.268.26-5.17%285,331
Feb 20, 20258.888.968.318.718.71-0.57%392,696
Feb 19, 20259.119.158.508.768.76-3.84%320,482
Feb 18, 20258.979.148.609.119.114.11%345,234
Feb 14, 20259.179.328.508.758.7511.18%731,559
Feb 13, 20259.529.607.197.877.87-17.16%1,659,615
Feb 12, 20259.5810.589.109.509.507.83%1,526,690
Feb 11, 20257.689.657.598.818.8117.62%2,071,463
Feb 10, 20257.758.037.227.497.494.76%612,765
Feb 7, 20257.237.646.067.157.15-17.25%1,185,753
Feb 6, 20258.588.768.208.648.641.41%111,493
Feb 5, 20258.508.738.278.528.52-1.05%57,507
Feb 4, 20258.719.058.138.618.61-2.05%124,778
Feb 3, 20258.508.868.038.798.791.03%102,213
Jan 31, 20259.409.408.578.708.70-4.81%159,501
Jan 30, 20258.849.308.719.149.144.34%84,226
Jan 29, 20259.349.358.698.768.76-5.81%91,208
Jan 28, 20259.149.508.599.309.305.56%129,703
Jan 27, 20259.319.608.508.818.81-5.57%138,301
Jan 24, 20258.469.648.469.339.339.25%163,720
Jan 23, 20258.778.988.348.548.54-2.84%94,563
Jan 22, 20258.298.798.208.798.796.03%113,100
Jan 21, 20257.589.007.108.298.2910.39%382,647