Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
0.9379
+0.0452 (5.06%)
At close: Jun 1, 2026, 4:00 PM EDT
0.9382
+0.0003 (0.03%)
Pre-market: Jun 2, 2026, 5:20 AM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 5.06% | 1,628,208 |
| May 29, 2026 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -2.46% | 2,327,680 |
| May 28, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -3.20% | 1,172,700 |
| May 27, 2026 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | 2.72% | 1,994,063 |
| May 26, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.30% | 1,626,076 |
| May 22, 2026 | 0.89 | 1.00 | 0.88 | 0.95 | 0.95 | 9.04% | 3,989,473 |
| May 21, 2026 | 0.85 | 0.92 | 0.84 | 0.87 | 0.87 | 4.70% | 3,395,282 |
| May 20, 2026 | 0.87 | 0.88 | 0.80 | 0.83 | 0.83 | -4.70% | 2,848,080 |
| May 19, 2026 | 0.86 | 0.91 | 0.84 | 0.87 | 0.87 | 2.27% | 2,621,427 |
| May 18, 2026 | 0.85 | 0.86 | 0.77 | 0.86 | 0.86 | 0.05% | 2,586,856 |
| May 15, 2026 | 0.90 | 1.03 | 0.84 | 0.86 | 0.86 | -15.34% | 7,199,295 |
| May 14, 2026 | 0.93 | 1.05 | 0.92 | 1.01 | 1.01 | 7.98% | 4,735,055 |
| May 13, 2026 | 0.97 | 0.98 | 0.89 | 0.94 | 0.94 | -3.35% | 4,345,392 |
| May 12, 2026 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -0.90% | 2,016,640 |
| May 11, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 5.00% | 2,328,038 |
| May 8, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -2.74% | 3,267,388 |
| May 7, 2026 | 1.06 | 1.07 | 0.93 | 0.96 | 0.96 | -8.92% | 7,709,608 |
| May 6, 2026 | 1.17 | 1.18 | 1.05 | 1.05 | 1.05 | -12.50% | 4,925,953 |
| May 5, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | - | 2,695,944 |
| May 4, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 2,302,770 |
| May 1, 2026 | 1.20 | 1.30 | 1.17 | 1.26 | 1.26 | 5.00% | 3,276,832 |
| Apr 30, 2026 | 1.20 | 1.31 | 1.20 | 1.20 | 1.20 | -2.44% | 3,034,898 |
| Apr 29, 2026 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | 4.24% | 3,365,256 |
| Apr 28, 2026 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -0.84% | 2,125,531 |
| Apr 27, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 2,260,300 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 1,754,977 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.14 | 1.19 | 1.19 | - | 2,851,203 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 3,287,148 |
| Apr 21, 2026 | 1.16 | 1.24 | 1.13 | 1.21 | 1.21 | 5.22% | 3,922,611 |
| Apr 20, 2026 | 1.27 | 1.29 | 1.15 | 1.15 | 1.15 | -7.26% | 4,230,836 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -5.34% | 4,233,945 |
| Apr 16, 2026 | 1.26 | 1.35 | 1.22 | 1.31 | 1.31 | 4.80% | 5,483,834 |
| Apr 15, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 3,491,314 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.24 | 1.28 | 1.28 | -7.25% | 7,662,885 |
| Apr 13, 2026 | 1.52 | 1.53 | 1.34 | 1.38 | 1.38 | -4.17% | 7,132,151 |
| Apr 10, 2026 | 1.39 | 1.47 | 1.22 | 1.44 | 1.44 | 4.35% | 12,987,511 |
| Apr 9, 2026 | 1.84 | 1.89 | 1.35 | 1.38 | 1.38 | -34.29% | 28,870,389 |
| Apr 8, 2026 | 2.21 | 2.22 | 1.91 | 2.10 | 2.10 | -16.00% | 9,217,675 |
| Apr 7, 2026 | 2.23 | 2.55 | 2.08 | 2.50 | 2.50 | 14.16% | 8,318,940 |
| Apr 6, 2026 | 2.44 | 2.44 | 2.05 | 2.19 | 2.19 | -9.13% | 6,468,658 |
| Apr 2, 2026 | 2.33 | 2.47 | 2.23 | 2.41 | 2.41 | 6.64% | 8,488,888 |
| Apr 1, 2026 | 2.01 | 2.35 | 1.99 | 2.26 | 2.26 | 11.33% | 8,478,914 |
| Mar 31, 2026 | 1.97 | 2.06 | 1.70 | 2.03 | 2.03 | 2.01% | 9,952,842 |
| Mar 30, 2026 | 2.01 | 2.11 | 1.91 | 1.99 | 1.99 | -0.50% | 5,046,999 |
| Mar 27, 2026 | 2.00 | 2.02 | 1.81 | 2.00 | 2.00 | -1.96% | 4,428,032 |
| Mar 26, 2026 | 1.91 | 2.20 | 1.88 | 2.04 | 2.04 | 13.97% | 12,178,383 |
| Mar 25, 2026 | 1.75 | 1.82 | 1.63 | 1.79 | 1.79 | 2.29% | 7,425,052 |
| Mar 24, 2026 | 1.46 | 1.77 | 1.41 | 1.75 | 1.75 | 23.24% | 5,792,641 |
| Mar 23, 2026 | 1.44 | 1.46 | 1.31 | 1.42 | 1.42 | -0.70% | 3,154,011 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.40 | 1.43 | 1.43 | -8.92% | 4,457,970 |