Prairie Operating Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.42	0.44	0.41	0.41	0.41	-2.26%	1,126,588
Sep 29, 2026	0.42	0.43	0.40	0.42	0.42	3.54%	725,620
Sep 28, 2026	0.43	0.43	0.40	0.41	0.41	-4.55%	418,190
Sep 25, 2026	0.42	0.43	0.40	0.43	0.43	2.04%	1,095,686
Sep 24, 2026	0.41	0.43	0.41	0.42	0.42	0.60%	486,051
Sep 23, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	759,857
Sep 22, 2026	0.43	0.44	0.40	0.40	0.40	-2.79%	428,232
Sep 21, 2026	0.43	0.44	0.41	0.41	0.41	-3.85%	633,577
Sep 18, 2026	0.42	0.43	0.40	0.43	0.43	6.73%	858,857
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	1.49%	697,658
Sep 16, 2026	0.41	0.43	0.38	0.40	0.40	-2.42%	1,158,818
Sep 15, 2026	0.42	0.44	0.40	0.41	0.41	-4.28%	1,566,229
Sep 14, 2026	0.45	0.48	0.42	0.42	0.42	-6.16%	1,834,170
Sep 11, 2026	0.43	0.47	0.42	0.45	0.45	3.27%	780,504
Sep 10, 2026	0.44	0.45	0.43	0.44	0.44	-1.36%	642,249
Sep 9, 2026	0.47	0.49	0.44	0.44	0.44	-5.39%	1,397,310
Sep 8, 2026	0.45	0.50	0.45	0.47	0.47	3.24%	1,330,730
Sep 4, 2026	0.48	0.49	0.45	0.45	0.45	-3.82%	1,592,074
Sep 3, 2026	0.46	0.47	0.43	0.47	0.47	3.11%	2,168,533
Sep 2, 2026	0.50	0.52	0.46	0.46	0.46	-9.81%	3,156,265
Sep 1, 2026	0.51	0.52	0.50	0.51	0.51	-0.45%	1,431,020
Aug 31, 2026	0.56	0.59	0.50	0.51	0.51	-8.86%	1,965,951
Aug 28, 2026	0.54	0.57	0.53	0.56	0.56	4.53%	1,406,154
Aug 27, 2026	0.53	0.54	0.52	0.53	0.53	1.64%	1,179,375
Aug 26, 2026	0.55	0.57	0.52	0.53	0.53	-2.65%	1,653,744
Aug 25, 2026	0.52	0.55	0.52	0.54	0.54	5.65%	2,379,545
Aug 24, 2026	0.54	0.58	0.51	0.51	0.51	-3.35%	2,945,447
Aug 21, 2026	0.59	0.61	0.53	0.53	0.53	-9.61%	3,411,169
Aug 20, 2026	0.63	0.65	0.59	0.59	0.59	-4.13%	2,000,928
Aug 19, 2026	0.62	0.65	0.60	0.61	0.61	-1.18%	1,915,080
Aug 18, 2026	0.74	0.74	0.60	0.62	0.62	-13.03%	8,993,676
Aug 17, 2026	1.00	1.02	0.57	0.71	0.71	-29.00%	10,487,819
Aug 14, 2026	0.85	1.03	0.85	1.00	1.00	19.05%	3,376,576
Aug 13, 2026	0.85	0.88	0.83	0.84	0.84	-4.26%	1,175,150
Aug 12, 2026	0.87	0.88	0.83	0.88	0.88	-1.42%	872,123
Aug 11, 2026	0.81	0.89	0.80	0.89	0.89	9.20%	1,399,710
Aug 10, 2026	0.80	0.83	0.77	0.82	0.82	1.96%	1,720,870
Aug 7, 2026	0.74	0.83	0.73	0.80	0.80	6.57%	2,000,229
Aug 6, 2026	0.73	0.77	0.71	0.75	0.75	2.84%	1,670,674
Aug 5, 2026	0.75	0.77	0.72	0.73	0.73	-3.10%	1,873,774
Aug 4, 2026	0.72	0.77	0.72	0.75	0.75	2.19%	1,046,611
Aug 3, 2026	0.70	0.75	0.68	0.74	0.74	3.05%	989,447
Jul 31, 2026	0.70	0.74	0.69	0.71	0.71	-1.23%	733,589
Jul 30, 2026	0.71	0.72	0.68	0.72	0.72	3.34%	625,833
Jul 29, 2026	0.70	0.73	0.69	0.70	0.70	2.91%	833,766
Jul 28, 2026	0.73	0.73	0.68	0.68	0.68	-7.43%	1,841,615
Jul 27, 2026	0.78	0.79	0.72	0.74	0.74	-8.13%	1,447,184
Jul 24, 2026	0.80	0.81	0.78	0.80	0.80	-0.45%	656,652
Jul 23, 2026	0.83	0.85	0.76	0.80	0.80	-1.44%	1,767,114
Jul 22, 2026	0.86	0.87	0.81	0.82	0.82	-3.18%	1,135,844