Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.190
-0.020 (-1.65%)
At close: Apr 22, 2026, 4:00 PM EDT
1.200
+0.010 (0.84%)
After-hours: Apr 22, 2026, 5:40 PM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | - | -0.41% | 3,121,187 |
| Apr 21, 2026 | 1.16 | 1.24 | 1.13 | 1.21 | 1.21 | 5.22% | 3,804,457 |
| Apr 20, 2026 | 1.27 | 1.29 | 1.15 | 1.15 | 1.15 | -7.26% | 4,122,371 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -5.34% | 4,217,099 |
| Apr 16, 2026 | 1.26 | 1.35 | 1.22 | 1.31 | 1.31 | 4.80% | 5,401,040 |
| Apr 15, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 3,423,403 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.24 | 1.28 | 1.28 | -7.25% | 7,627,335 |
| Apr 13, 2026 | 1.52 | 1.53 | 1.34 | 1.38 | 1.38 | -4.17% | 7,084,146 |
| Apr 10, 2026 | 1.39 | 1.47 | 1.22 | 1.44 | 1.44 | 4.35% | 12,868,619 |
| Apr 9, 2026 | 1.84 | 1.89 | 1.35 | 1.38 | 1.38 | -34.29% | 28,502,131 |
| Apr 8, 2026 | 2.21 | 2.22 | 1.91 | 2.10 | 2.10 | -16.00% | 8,954,753 |
| Apr 7, 2026 | 2.23 | 2.55 | 2.08 | 2.50 | 2.50 | 14.16% | 7,914,943 |
| Apr 6, 2026 | 2.44 | 2.44 | 2.05 | 2.19 | 2.19 | -9.13% | 6,432,169 |
| Apr 2, 2026 | 2.33 | 2.47 | 2.23 | 2.41 | 2.41 | 6.64% | 8,397,052 |
| Apr 1, 2026 | 2.01 | 2.35 | 1.99 | 2.26 | 2.26 | 11.33% | 8,404,792 |
| Mar 31, 2026 | 1.97 | 2.06 | 1.70 | 2.03 | 2.03 | 2.01% | 9,855,278 |
| Mar 30, 2026 | 2.01 | 2.11 | 1.91 | 1.99 | 1.99 | -0.50% | 4,490,607 |
| Mar 27, 2026 | 2.00 | 2.02 | 1.81 | 2.00 | 2.00 | -1.96% | 4,369,865 |
| Mar 26, 2026 | 1.91 | 2.20 | 1.88 | 2.04 | 2.04 | 13.97% | 12,038,404 |
| Mar 25, 2026 | 1.75 | 1.82 | 1.63 | 1.79 | 1.79 | 2.29% | 3,402,868 |
| Mar 24, 2026 | 1.46 | 1.77 | 1.41 | 1.75 | 1.75 | 23.24% | 5,723,628 |
| Mar 23, 2026 | 1.44 | 1.46 | 1.31 | 1.42 | 1.42 | -0.70% | 3,147,761 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.40 | 1.43 | 1.43 | -8.92% | 4,367,579 |
| Mar 19, 2026 | 1.58 | 1.68 | 1.55 | 1.57 | 1.57 | 1.95% | 2,717,346 |
| Mar 18, 2026 | 1.67 | 1.71 | 1.54 | 1.54 | 1.54 | -6.95% | 3,654,708 |
| Mar 17, 2026 | 1.74 | 1.78 | 1.65 | 1.66 | 1.66 | -3.78% | 1,522,450 |
| Mar 16, 2026 | 1.95 | 1.95 | 1.72 | 1.72 | 1.72 | -13.35% | 2,940,973 |
| Mar 13, 2026 | 2.04 | 2.08 | 1.89 | 1.99 | 1.99 | -5.48% | 2,637,904 |
| Mar 12, 2026 | 2.09 | 2.28 | 2.08 | 2.10 | 2.10 | 3.45% | 5,531,532 |
| Mar 11, 2026 | 1.89 | 2.06 | 1.84 | 2.03 | 2.03 | 6.84% | 3,265,207 |
| Mar 10, 2026 | 1.88 | 1.91 | 1.76 | 1.90 | 1.90 | -0.52% | 3,140,599 |
| Mar 9, 2026 | 1.79 | 2.10 | 1.77 | 1.91 | 1.91 | 19.37% | 11,118,230 |
| Mar 6, 2026 | 1.66 | 1.73 | 1.57 | 1.60 | 1.60 | - | 2,538,789 |
| Mar 5, 2026 | 1.54 | 1.63 | 1.52 | 1.60 | 1.60 | 4.58% | 2,004,116 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.50 | 1.53 | 1.53 | -7.27% | 2,983,669 |
| Mar 3, 2026 | 1.88 | 1.88 | 1.60 | 1.65 | 1.65 | -14.51% | 7,365,417 |
| Mar 2, 2026 | 1.90 | 1.98 | 1.84 | 1.93 | 1.93 | 9.04% | 2,849,255 |
| Feb 27, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 669,933 |
| Feb 26, 2026 | 1.73 | 1.79 | 1.68 | 1.75 | 1.75 | 0.57% | 793,407 |
| Feb 25, 2026 | 1.77 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 1,040,107 |
| Feb 24, 2026 | 1.81 | 1.85 | 1.72 | 1.78 | 1.78 | -0.56% | 1,210,738 |
| Feb 23, 2026 | 1.89 | 1.94 | 1.77 | 1.79 | 1.79 | -4.79% | 837,575 |
| Feb 20, 2026 | 1.96 | 2.12 | 1.86 | 1.88 | 1.88 | -4.08% | 2,563,127 |
| Feb 19, 2026 | 1.81 | 1.97 | 1.80 | 1.96 | 1.96 | 8.89% | 1,332,331 |
| Feb 18, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | - | 726,183 |
| Feb 17, 2026 | 1.75 | 1.82 | 1.72 | 1.80 | 1.80 | 2.86% | 1,155,027 |
| Feb 13, 2026 | 1.73 | 1.80 | 1.69 | 1.75 | 1.75 | 0.57% | 818,210 |
| Feb 12, 2026 | 1.76 | 1.80 | 1.70 | 1.74 | 1.74 | -1.69% | 926,881 |
| Feb 11, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | 2.31% | 858,102 |
| Feb 10, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 1,098,438 |