Prairie Operating Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.59	0.61	0.53	0.53	0.53	-9.61%	3,388,552
Aug 20, 2026	0.63	0.65	0.59	0.59	0.59	-4.13%	1,995,606
Aug 19, 2026	0.62	0.65	0.60	0.61	0.61	-1.18%	1,903,297
Aug 18, 2026	0.74	0.74	0.60	0.62	0.62	-13.03%	8,960,341
Aug 17, 2026	1.00	1.02	0.57	0.71	0.71	-29.00%	10,425,757
Aug 14, 2026	0.85	1.03	0.85	1.00	1.00	19.05%	3,190,030
Aug 13, 2026	0.85	0.88	0.83	0.84	0.84	-4.26%	1,171,345
Aug 12, 2026	0.87	0.88	0.83	0.88	0.88	-1.42%	811,469
Aug 11, 2026	0.81	0.89	0.80	0.89	0.89	9.20%	1,396,338
Aug 10, 2026	0.80	0.83	0.77	0.82	0.82	1.96%	1,719,722
Aug 7, 2026	0.74	0.83	0.73	0.80	0.80	6.57%	1,998,127
Aug 6, 2026	0.73	0.77	0.71	0.75	0.75	2.84%	1,613,970
Aug 5, 2026	0.75	0.77	0.72	0.73	0.73	-3.10%	1,873,646
Aug 4, 2026	0.72	0.77	0.72	0.75	0.75	2.19%	1,042,049
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
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