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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.78 | 1.97 | 1.77 | 1.94 | - | 10.86% | 1,036,978 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -5.41% | 1,680,570 |
| Oct 21, 2025 | 1.81 | 1.89 | 1.77 | 1.85 | 1.85 | 2.21% | 1,163,775 |
| Oct 20, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 2.84% | 1,711,740 |
| Oct 17, 2025 | 1.66 | 1.77 | 1.64 | 1.76 | 1.76 | 5.39% | 1,421,477 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.67 | 1.67 | 1.67 | -5.65% | 1,977,623 |
| Oct 15, 2025 | 1.90 | 1.94 | 1.77 | 1.77 | 1.77 | -6.35% | 1,879,542 |
| Oct 14, 2025 | 1.80 | 1.94 | 1.77 | 1.89 | 1.89 | 1.61% | 1,591,092 |
| Oct 13, 2025 | 1.84 | 1.87 | 1.77 | 1.86 | 1.86 | 3.33% | 1,986,901 |
| Oct 10, 2025 | 1.95 | 2.01 | 1.80 | 1.80 | 1.80 | -7.22% | 2,531,136 |
| Oct 9, 2025 | 2.03 | 2.10 | 1.91 | 1.94 | 1.94 | -3.96% | 2,137,184 |
| Oct 8, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 776,984 |
| Oct 7, 2025 | 2.02 | 2.05 | 1.92 | 1.99 | 1.99 | -1.00% | 1,731,776 |
| Oct 6, 2025 | 2.04 | 2.09 | 1.98 | 2.01 | 2.01 | 2.55% | 2,001,829 |
| Oct 3, 2025 | 2.00 | 2.08 | 1.95 | 1.96 | 1.96 | - | 1,710,913 |
| Oct 2, 2025 | 2.05 | 2.07 | 1.92 | 1.96 | 1.96 | -3.92% | 1,645,541 |
| Oct 1, 2025 | 1.99 | 2.07 | 1.96 | 2.04 | 2.04 | 2.77% | 1,465,831 |
| Sep 30, 2025 | 1.87 | 2.03 | 1.81 | 1.99 | 1.99 | 6.15% | 2,346,454 |
| Sep 29, 2025 | 1.87 | 1.91 | 1.79 | 1.87 | 1.87 | 0.54% | 1,660,847 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -1.06% | 982,853 |
| Sep 25, 2025 | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | -6.47% | 1,699,316 |
| Sep 24, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 3.61% | 1,711,182 |
| Sep 23, 2025 | 1.91 | 2.00 | 1.88 | 1.94 | 1.94 | 1.04% | 1,306,963 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.81 | 1.92 | 1.92 | 2.67% | 2,202,135 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.84 | 1.87 | 1.87 | -7.43% | 4,143,541 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 2,635,922 |
| Sep 17, 2025 | 2.14 | 2.17 | 2.07 | 2.07 | 2.07 | -3.72% | 1,431,162 |
| Sep 16, 2025 | 2.10 | 2.18 | 2.05 | 2.15 | 2.15 | 2.87% | 1,160,161 |
| Sep 15, 2025 | 2.12 | 2.23 | 2.08 | 2.09 | 2.09 | -1.42% | 1,734,949 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.11 | 2.12 | 2.12 | -7.02% | 1,781,615 |
| Sep 11, 2025 | 2.07 | 2.33 | 2.06 | 2.28 | 2.28 | 10.14% | 1,682,060 |
| Sep 10, 2025 | 2.13 | 2.16 | 2.07 | 2.07 | 2.07 | -3.27% | 1,263,046 |
| Sep 9, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | 2.88% | 1,339,233 |
| Sep 8, 2025 | 2.17 | 2.17 | 2.03 | 2.08 | 2.08 | -0.48% | 2,112,379 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.08 | 2.09 | 2.09 | -5.43% | 1,801,600 |
| Sep 4, 2025 | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | -1.78% | 1,366,446 |
| Sep 3, 2025 | 2.40 | 2.43 | 2.25 | 2.25 | 2.25 | -6.25% | 1,653,907 |
| Sep 2, 2025 | 2.51 | 2.53 | 2.34 | 2.40 | 2.40 | -5.88% | 1,728,870 |
| Aug 29, 2025 | 2.56 | 2.61 | 2.52 | 2.55 | 2.55 | 0.39% | 1,051,690 |
| Aug 28, 2025 | 2.51 | 2.58 | 2.49 | 2.54 | 2.54 | 2.01% | 1,319,374 |
| Aug 27, 2025 | 2.65 | 2.67 | 2.47 | 2.49 | 2.49 | -6.74% | 1,650,103 |
| Aug 26, 2025 | 2.64 | 2.72 | 2.57 | 2.67 | 2.67 | 6.80% | 2,118,921 |
| Aug 25, 2025 | 2.47 | 2.57 | 2.42 | 2.50 | 2.50 | 1.21% | 1,740,685 |
| Aug 22, 2025 | 2.36 | 2.51 | 2.29 | 2.47 | 2.47 | 11.26% | 4,206,789 |
| Aug 21, 2025 | 2.16 | 2.24 | 2.10 | 2.22 | 2.22 | 1.37% | 2,014,001 |
| Aug 20, 2025 | 2.15 | 2.20 | 2.01 | 2.19 | 2.19 | 1.39% | 2,694,842 |
| Aug 19, 2025 | 2.60 | 2.61 | 2.15 | 2.16 | 2.16 | -20.00% | 4,863,900 |
| Aug 18, 2025 | 2.77 | 2.83 | 2.65 | 2.70 | 2.70 | -1.82% | 1,970,368 |
| Aug 15, 2025 | 2.53 | 2.83 | 2.52 | 2.75 | 2.75 | 9.13% | 2,535,501 |
| Aug 14, 2025 | 2.71 | 2.72 | 2.40 | 2.52 | 2.52 | -7.86% | 4,103,555 |