Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.770
+0.020 (1.14%)
Nov 24, 2025, 3:50 PM EST - Market open
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.75 | 1.79 | 1.70 | 1.78 | - | 1.43% | 752,605 |
| Nov 21, 2025 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 4.79% | 1,328,053 |
| Nov 20, 2025 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 1,828,097 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -4.97% | 1,042,456 |
| Nov 18, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 1,020,852 |
| Nov 17, 2025 | 1.72 | 1.93 | 1.72 | 1.75 | 1.75 | 0.57% | 1,698,779 |
| Nov 14, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 1.16% | 1,873,158 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | - | 1,159,348 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.72 | 1.72 | 1.72 | -7.03% | 1,361,733 |
| Nov 11, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -0.54% | 775,535 |
| Nov 10, 2025 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 992,431 |
| Nov 7, 2025 | 1.84 | 1.93 | 1.75 | 1.92 | 1.92 | 4.35% | 837,226 |
| Nov 6, 2025 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 957,623 |
| Nov 5, 2025 | 1.88 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 1,040,391 |
| Nov 4, 2025 | 1.88 | 1.92 | 1.81 | 1.91 | 1.91 | - | 1,775,813 |
| Nov 3, 2025 | 2.04 | 2.04 | 1.88 | 1.91 | 1.91 | -6.83% | 1,555,094 |
| Oct 31, 2025 | 2.01 | 2.10 | 1.96 | 2.05 | 2.05 | 3.02% | 1,173,180 |
| Oct 30, 2025 | 1.96 | 2.05 | 1.92 | 1.99 | 1.99 | 1.02% | 1,081,344 |
| Oct 29, 2025 | 2.00 | 2.07 | 1.96 | 1.97 | 1.97 | -1.01% | 1,451,057 |
| Oct 28, 2025 | 2.07 | 2.08 | 1.95 | 1.99 | 1.99 | -3.86% | 1,621,439 |
| Oct 27, 2025 | 2.21 | 2.25 | 2.07 | 2.07 | 2.07 | -1.90% | 3,111,811 |
| Oct 24, 2025 | 1.93 | 2.18 | 1.91 | 2.11 | 2.11 | 8.21% | 4,488,477 |
| Oct 23, 2025 | 1.78 | 1.97 | 1.77 | 1.95 | 1.95 | 11.43% | 1,974,356 |
| 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 |