Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
3.835
+0.015 (0.39%)
At close: Jul 25, 2025, 4:00 PM
3.840
+0.005 (0.13%)
After-hours: Jul 25, 2025, 5:27 PM EDT

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.803.873.673.84-0.39%1,392,240
Jul 24, 20254.154.153.773.823.82-7.28%2,421,214
Jul 23, 20254.304.333.954.124.12-1.90%2,054,098
Jul 22, 20254.014.223.874.204.205.79%1,766,484
Jul 21, 20254.034.223.853.973.970.51%2,543,118
Jul 18, 20254.004.103.883.953.951.80%1,792,436
Jul 17, 20253.653.913.563.883.889.30%2,027,459
Jul 16, 20253.853.953.533.553.55-6.95%1,855,952
Jul 15, 20253.553.843.443.823.829.31%1,576,366
Jul 14, 20253.503.613.393.493.49-0.29%798,989
Jul 11, 20253.673.673.453.503.50-4.37%669,380
Jul 10, 20253.583.703.463.663.662.23%1,109,938
Jul 9, 20253.483.603.303.583.582.58%1,094,548
Jul 8, 20253.613.663.453.493.49-3.32%903,385
Jul 7, 20253.653.683.463.613.61-0.82%729,623
Jul 3, 20253.493.723.403.643.645.81%1,144,377
Jul 2, 20253.133.493.073.443.4413.16%2,119,151
Jul 1, 20253.003.042.743.043.041.50%1,294,374
Jun 30, 20253.213.232.883.003.00-6.99%1,595,547
Jun 27, 20253.403.483.183.223.22-5.57%3,130,696
Jun 26, 20253.323.523.293.413.414.28%1,052,111
Jun 25, 20253.373.413.143.273.27-2.24%1,333,608
Jun 24, 20253.583.633.343.353.35-6.56%1,466,083
Jun 23, 20253.923.953.563.583.58-9.82%1,707,678
Jun 20, 20254.004.093.933.973.97-1,715,283
Jun 18, 20253.934.013.873.973.971.02%521,020
Jun 17, 20253.974.003.903.933.93-0.88%515,969
Jun 16, 20253.864.013.863.973.972.99%673,413
Jun 13, 20254.034.073.813.853.85-3.27%746,005
Jun 12, 20254.054.053.933.983.980.76%878,853
Jun 11, 20253.984.083.913.953.95-0.75%819,898
Jun 10, 20254.114.253.913.983.98-0.38%1,292,067
Jun 9, 20254.044.103.934.004.002.44%1,345,483
Jun 6, 20253.934.013.853.903.90-0.76%665,859
Jun 5, 20253.903.953.773.933.931.81%517,344
Jun 4, 20253.984.023.823.863.86-3.02%601,419
Jun 3, 20253.854.023.683.983.985.29%704,044
Jun 2, 20254.024.093.743.783.78-2.33%718,913
May 30, 20253.764.043.603.873.876.03%1,050,493
May 29, 20253.763.763.623.653.65-2.67%691,131
May 28, 20253.953.973.673.753.75-3.35%1,016,553
May 27, 20254.184.243.733.883.88-1.02%1,263,637
May 23, 20253.594.053.453.923.9212.64%1,662,488
May 22, 20253.503.523.363.483.48-1.14%602,839
May 21, 20253.803.833.483.523.52-7.12%1,222,885
May 20, 20253.974.023.753.793.79-4.77%726,197
May 19, 20254.004.043.773.983.98-2.21%576,876
May 16, 20254.104.284.024.074.07-2.16%825,533
May 15, 20254.194.394.104.164.16-1.30%400,580
May 14, 20254.424.474.204.224.22-3.99%422,754