Prairie Operating Co., LLC (PROP)
NASDAQ: PROP · Real-Time Price · USD
2.070
+0.470 (29.37%)
Mar 9, 2026, 11:02 AM EDT - Market open
PROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.79 | 2.01 | 1.77 | 2.07 | - | 29.37% | 5,176,745 |
| Mar 6, 2026 | 1.66 | 1.73 | 1.57 | 1.60 | 1.60 | - | 2,538,789 |
| Mar 5, 2026 | 1.54 | 1.63 | 1.52 | 1.60 | 1.60 | 4.58% | 2,004,116 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.50 | 1.53 | 1.53 | -7.27% | 2,983,669 |
| Mar 3, 2026 | 1.88 | 1.88 | 1.60 | 1.65 | 1.65 | -14.51% | 7,365,417 |
| Mar 2, 2026 | 1.90 | 1.98 | 1.84 | 1.93 | 1.93 | 9.04% | 2,849,255 |
| Feb 27, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 669,933 |
| Feb 26, 2026 | 1.73 | 1.79 | 1.68 | 1.75 | 1.75 | 0.57% | 793,407 |
| Feb 25, 2026 | 1.77 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 1,040,107 |
| Feb 24, 2026 | 1.81 | 1.85 | 1.72 | 1.78 | 1.78 | -0.56% | 1,210,738 |
| Feb 23, 2026 | 1.89 | 1.94 | 1.77 | 1.79 | 1.79 | -4.79% | 837,575 |
| Feb 20, 2026 | 1.96 | 2.12 | 1.86 | 1.88 | 1.88 | -4.08% | 2,563,127 |
| Feb 19, 2026 | 1.81 | 1.97 | 1.80 | 1.96 | 1.96 | 8.89% | 1,332,331 |
| Feb 18, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | - | 726,183 |
| Feb 17, 2026 | 1.75 | 1.82 | 1.72 | 1.80 | 1.80 | 2.86% | 1,155,027 |
| Feb 13, 2026 | 1.73 | 1.80 | 1.69 | 1.75 | 1.75 | 0.57% | 818,210 |
| Feb 12, 2026 | 1.76 | 1.80 | 1.70 | 1.74 | 1.74 | -1.69% | 926,881 |
| Feb 11, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | 2.31% | 858,102 |
| Feb 10, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 1,098,438 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -1.10% | 817,171 |
| Feb 6, 2026 | 1.68 | 1.83 | 1.68 | 1.82 | 1.82 | 8.98% | 1,048,607 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -7.73% | 1,514,683 |
| Feb 4, 2026 | 1.77 | 1.81 | 1.72 | 1.81 | 1.81 | -1.09% | 1,506,238 |
| Jan 30, 2026 | 1.84 | 1.86 | 1.75 | 1.83 | 1.83 | 0.55% | 1,808,621 |
| Jan 26, 2026 | 1.86 | 1.87 | 1.78 | 1.82 | 1.82 | -1.62% | 1,232,830 |
| Jan 23, 2026 | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 944,906 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.77 | 1.83 | 1.83 | 2.81% | 1,712,223 |
| Jan 16, 2026 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 1,612,922 |
| Jan 15, 2026 | 2.00 | 2.01 | 1.81 | 1.85 | 1.85 | -7.96% | 1,664,101 |
| Jan 14, 2026 | 2.00 | 2.16 | 2.00 | 2.01 | 2.01 | 6.35% | 3,207,031 |
| Jan 12, 2026 | 1.82 | 1.94 | 1.77 | 1.89 | 1.89 | 4.42% | 1,718,692 |
| Jan 9, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 1,009,371 |
| Jan 8, 2026 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 731,249 |
| Jan 7, 2026 | 1.85 | 1.86 | 1.71 | 1.71 | 1.71 | -7.07% | 1,197,435 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.78 | 1.84 | 1.84 | - | 840,529 |
| Jan 5, 2026 | 1.90 | 1.94 | 1.78 | 1.84 | 1.84 | 0.55% | 1,467,079 |
| Jan 2, 2026 | 1.76 | 1.86 | 1.73 | 1.83 | 1.83 | 8.28% | 1,378,635 |
| Dec 31, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 1,260,735 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -3.37% | 1,135,189 |
| Dec 29, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 13.38% | 4,062,288 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 1,948,406 |
| Dec 24, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 857,731 |
| Dec 23, 2025 | 1.71 | 1.78 | 1.67 | 1.68 | 1.68 | -1.75% | 1,024,057 |
| Dec 22, 2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 1,196,630 |
| Dec 19, 2025 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | - | 2,089,781 |
| Dec 18, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 831,347 |
| Dec 17, 2025 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | 1.20% | 1,454,585 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -5.11% | 2,568,323 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 869,147 |
| Dec 10, 2025 | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 618,241 |