Prairie Operating Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.70	0.74	0.69	0.71	0.71	-1.23%	728,152
Jul 30, 2026	0.71	0.72	0.68	0.72	0.72	3.34%	625,788
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
Jul 21, 2026	0.80	0.87	0.79	0.84	0.84	5.18%	1,738,493
Jul 20, 2026	0.77	0.81	0.77	0.80	0.80	3.10%	1,075,137
Jul 17, 2026	0.71	0.80	0.70	0.78	0.78	8.22%	1,446,947
Jul 16, 2026	0.70	0.76	0.69	0.72	0.72	2.53%	1,179,294
Jul 15, 2026	0.76	0.76	0.68	0.70	0.70	-4.91%	1,336,585
Jul 14, 2026	0.77	0.78	0.73	0.74	0.74	-4.79%	935,798
Jul 13, 2026	0.75	0.81	0.75	0.77	0.77	6.02%	1,600,164
Jul 10, 2026	0.78	0.79	0.72	0.73	0.73	-9.33%	1,361,143
Jul 9, 2026	0.77	0.81	0.76	0.80	0.80	4.66%	903,822
Jul 8, 2026	0.81	0.85	0.76	0.77	0.77	-4.15%	1,521,670
Jul 7, 2026	0.80	0.82	0.77	0.80	0.80	1.92%	1,655,142
Jul 6, 2026	0.72	0.80	0.72	0.79	0.79	8.63%	1,965,416
Jul 2, 2026	0.72	0.75	0.69	0.72	0.72	1.27%	1,114,272
Jul 1, 2026	0.72	0.74	0.68	0.71	0.71	-0.93%	1,571,747
Jun 30, 2026	0.70	0.73	0.67	0.72	0.72	3.83%	1,504,034
Jun 29, 2026	0.67	0.71	0.66	0.69	0.69	5.29%	1,485,826
Jun 26, 2026	0.70	0.75	0.65	0.66	0.66	-5.59%	5,915,189
Jun 25, 2026	0.68	0.75	0.66	0.70	0.70	6.72%	3,548,113
Jun 24, 2026	0.63	0.70	0.63	0.66	0.66	-0.20%	2,404,970
Jun 23, 2026	0.67	0.70	0.63	0.66	0.66	-2.41%	2,384,905
Jun 22, 2026	0.66	0.68	0.64	0.67	0.67	3.03%	2,482,152
Jun 18, 2026	0.66	0.66	0.62	0.65	0.65	-0.82%	3,913,002
Jun 17, 2026	0.66	0.69	0.58	0.66	0.66	2.84%	8,092,650
Jun 16, 2026	0.71	0.72	0.63	0.64	0.64	-9.52%	4,906,104
Jun 15, 2026	0.79	0.79	0.70	0.71	0.71	-9.58%	3,183,841
Jun 12, 2026	0.80	0.84	0.78	0.78	0.78	-3.34%	3,166,173
Jun 11, 2026	0.87	0.91	0.81	0.81	0.81	-3.59%	2,432,588
Jun 10, 2026	0.78	0.88	0.78	0.84	0.84	6.85%	2,086,620
Jun 9, 2026	0.81	0.82	0.76	0.79	0.79	-3.20%	2,174,411
Jun 8, 2026	0.86	0.89	0.81	0.81	0.81	-2.23%	1,571,111
Jun 5, 2026	0.89	0.89	0.82	0.83	0.83	-4.72%	1,994,897
Jun 4, 2026	0.91	0.94	0.86	0.87	0.87	-4.07%	1,830,377
Jun 3, 2026	0.94	0.97	0.90	0.91	0.91	-5.07%	1,638,855
Jun 2, 2026	0.92	0.98	0.91	0.96	0.96	1.99%	1,312,359
Jun 1, 2026	0.93	0.95	0.90	0.94	0.94	5.06%	1,638,646
May 29, 2026	0.94	0.94	0.87	0.89	0.89	-2.46%	2,331,681
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