Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
3.790
-0.100 (-2.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.01 | 4.10 | 3.75 | 3.79 | 3.79 | -2.57% | 238,099 |
| Apr 22, 2025 | 3.95 | 4.15 | 3.81 | 3.89 | 3.89 | -3.47% | 368,470 |
| Apr 21, 2025 | 4.06 | 4.08 | 3.85 | 4.03 | 4.03 | -1.71% | 184,000 |
| Apr 17, 2025 | 3.98 | 4.17 | 3.98 | 4.10 | 4.10 | 3.02% | 129,765 |
| Apr 16, 2025 | 4.11 | 4.24 | 3.92 | 3.98 | 3.98 | -4.33% | 141,615 |
| Apr 15, 2025 | 4.25 | 4.33 | 4.11 | 4.16 | 4.16 | -3.59% | 184,980 |
| Apr 14, 2025 | 4.36 | 4.49 | 4.21 | 4.32 | 4.32 | 2.49% | 168,022 |
| Apr 11, 2025 | 4.13 | 4.28 | 3.85 | 4.21 | 4.21 | 1.94% | 310,406 |
| Apr 10, 2025 | 4.31 | 4.50 | 4.09 | 4.13 | 4.13 | -4.18% | 333,678 |
| Apr 9, 2025 | 3.91 | 4.38 | 3.82 | 4.31 | 4.31 | 8.56% | 1,128,568 |
| Apr 8, 2025 | 4.77 | 4.77 | 3.75 | 3.97 | 3.97 | -8.53% | 727,184 |
| Apr 7, 2025 | 3.60 | 4.50 | 3.35 | 4.34 | 4.34 | 11.28% | 1,050,193 |
| Apr 4, 2025 | 4.20 | 4.24 | 3.66 | 3.90 | 3.90 | -11.66% | 1,151,081 |
| Apr 3, 2025 | 4.85 | 4.85 | 4.30 | 4.42 | 4.42 | -10.45% | 1,059,857 |
| Apr 2, 2025 | 5.00 | 5.07 | 4.70 | 4.93 | 4.93 | -0.50% | 857,171 |
| Apr 1, 2025 | 5.30 | 5.35 | 4.90 | 4.96 | 4.96 | -7.38% | 619,108 |
| Mar 31, 2025 | 5.67 | 5.69 | 5.15 | 5.35 | 5.35 | -6.47% | 432,501 |
| Mar 28, 2025 | 5.98 | 5.99 | 5.51 | 5.72 | 5.72 | 0.35% | 753,897 |
| Mar 27, 2025 | 5.74 | 5.93 | 5.38 | 5.70 | 5.70 | 6.34% | 1,999,732 |
| Mar 26, 2025 | 5.54 | 6.01 | 5.25 | 5.36 | 5.36 | 2.10% | 1,114,316 |
| Mar 25, 2025 | 4.68 | 5.36 | 4.50 | 5.25 | 5.25 | -10.41% | 4,018,133 |
| Mar 24, 2025 | 5.58 | 5.87 | 5.49 | 5.86 | 5.86 | 5.02% | 247,694 |
| Mar 21, 2025 | 5.30 | 5.59 | 5.14 | 5.58 | 5.58 | 3.14% | 215,963 |
| Mar 20, 2025 | 5.57 | 5.87 | 5.21 | 5.41 | 5.41 | -4.25% | 216,383 |
| Mar 19, 2025 | 6.23 | 6.40 | 5.57 | 5.65 | 5.65 | -9.74% | 255,613 |
| Mar 18, 2025 | 5.77 | 6.47 | 5.53 | 6.26 | 6.26 | 7.56% | 274,964 |
| Mar 17, 2025 | 5.73 | 5.93 | 5.64 | 5.82 | 5.82 | 1.75% | 187,104 |
| Mar 14, 2025 | 6.16 | 6.27 | 5.61 | 5.72 | 5.72 | -5.77% | 436,775 |
| Mar 13, 2025 | 6.45 | 6.48 | 6.00 | 6.07 | 6.07 | -5.89% | 223,622 |
| Mar 12, 2025 | 6.48 | 6.70 | 6.27 | 6.45 | 6.45 | -1.53% | 460,036 |
| Mar 11, 2025 | 6.45 | 6.87 | 6.30 | 6.55 | 6.55 | 1.55% | 217,294 |
| Mar 10, 2025 | 6.87 | 6.90 | 6.22 | 6.45 | 6.45 | -9.54% | 348,835 |
| Mar 7, 2025 | 6.77 | 7.19 | 6.54 | 7.13 | 7.13 | 4.85% | 232,598 |
| Mar 6, 2025 | 6.96 | 7.08 | 6.62 | 6.80 | 6.80 | -5.56% | 205,114 |
| Mar 5, 2025 | 6.88 | 7.27 | 6.68 | 7.20 | 7.20 | 3.15% | 120,510 |
| Mar 4, 2025 | 6.56 | 7.32 | 6.25 | 6.98 | 6.98 | 4.33% | 294,207 |
| Mar 3, 2025 | 7.40 | 7.41 | 6.34 | 6.69 | 6.69 | -7.60% | 302,540 |
| Feb 28, 2025 | 7.00 | 7.35 | 6.76 | 7.24 | 7.24 | 2.55% | 257,728 |
| Feb 27, 2025 | 7.42 | 7.65 | 7.01 | 7.06 | 7.06 | -5.36% | 289,095 |
| Feb 26, 2025 | 7.50 | 7.77 | 7.01 | 7.46 | 7.46 | -3.49% | 273,240 |
| Feb 25, 2025 | 7.70 | 7.89 | 7.14 | 7.73 | 7.73 | -3.50% | 473,607 |
| Feb 24, 2025 | 8.29 | 8.50 | 7.53 | 8.01 | 8.01 | -3.03% | 383,709 |
| Feb 21, 2025 | 8.71 | 8.92 | 8.07 | 8.26 | 8.26 | -5.17% | 285,331 |
| Feb 20, 2025 | 8.88 | 8.96 | 8.31 | 8.71 | 8.71 | -0.57% | 392,696 |
| Feb 19, 2025 | 9.11 | 9.15 | 8.50 | 8.76 | 8.76 | -3.84% | 320,482 |
| Feb 18, 2025 | 8.97 | 9.14 | 8.60 | 9.11 | 9.11 | 4.11% | 345,234 |
| Feb 14, 2025 | 9.17 | 9.32 | 8.50 | 8.75 | 8.75 | 11.18% | 731,559 |
| Feb 13, 2025 | 9.52 | 9.60 | 7.19 | 7.87 | 7.87 | -17.16% | 1,659,615 |
| Feb 12, 2025 | 9.58 | 10.58 | 9.10 | 9.50 | 9.50 | 7.83% | 1,526,690 |
| Feb 11, 2025 | 7.68 | 9.65 | 7.59 | 8.81 | 8.81 | 17.62% | 2,071,463 |