Prairie Operating Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.66	0.66	0.62	0.65	0.65	-0.82%	3,912,385
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
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