Skip to main content
Prairie Operating Co., LLC (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.600
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.601
+0.001 (0.06%)
After-hours: Mar 6, 2026, 7:59 PM EST

PROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.661.731.571.601.60-2,538,789
Mar 5, 20261.541.631.521.601.604.58%2,004,116
Mar 4, 20261.671.691.501.531.53-7.27%2,983,669
Mar 3, 20261.881.881.601.651.65-14.51%7,365,417
Mar 2, 20261.901.981.841.931.939.04%2,849,255
Feb 27, 20261.751.771.721.771.771.14%669,933
Feb 26, 20261.731.791.681.751.750.57%793,407
Feb 25, 20261.771.811.701.741.74-2.25%1,040,107
Feb 24, 20261.811.851.721.781.78-0.56%1,210,738
Feb 23, 20261.891.941.771.791.79-4.79%837,575
Feb 20, 20261.962.121.861.881.88-4.08%2,563,127
Feb 19, 20261.811.971.801.961.968.89%1,332,331
Feb 18, 20261.801.831.761.801.80-726,183
Feb 17, 20261.751.821.721.801.802.86%1,155,027
Feb 13, 20261.731.801.691.751.750.57%818,210
Feb 12, 20261.761.801.701.741.74-1.69%926,881
Feb 11, 20261.731.821.731.771.772.31%858,102
Feb 10, 20261.791.801.721.731.73-3.89%1,098,438
Feb 9, 20261.811.811.751.801.80-1.10%817,171
Feb 6, 20261.681.831.681.821.828.98%1,048,607
Feb 5, 20261.781.781.671.671.67-7.73%1,514,683
Feb 4, 20261.771.811.721.811.81-1.09%1,506,238
Jan 30, 20261.841.861.751.831.830.55%1,808,621
Jan 26, 20261.861.871.781.821.82-1.62%1,232,830
Jan 23, 20261.871.911.821.851.851.09%944,906
Jan 22, 20261.891.901.771.831.832.81%1,712,223
Jan 16, 20261.851.871.751.781.78-3.78%1,612,922
Jan 15, 20262.002.011.811.851.85-7.96%1,664,101
Jan 14, 20262.002.162.002.012.016.35%3,207,031
Jan 12, 20261.821.941.771.891.894.42%1,718,692
Jan 9, 20261.781.831.761.811.812.84%1,009,371
Jan 8, 20261.721.791.721.761.762.92%731,249
Jan 7, 20261.851.861.711.711.71-7.07%1,197,435
Jan 6, 20261.861.861.781.841.84-840,529
Jan 5, 20261.901.941.781.841.840.55%1,467,079
Jan 2, 20261.761.861.731.831.838.28%1,378,635
Dec 31, 20251.701.721.661.691.69-1.74%1,260,735
Dec 30, 20251.771.791.711.721.72-3.37%1,135,189
Dec 29, 20251.591.801.591.781.7813.38%4,062,288
Dec 26, 20251.681.681.571.571.57-6.55%1,948,406
Dec 24, 20251.681.701.661.681.68-857,731
Dec 23, 20251.711.781.671.681.68-1.75%1,024,057
Dec 22, 20251.711.781.701.711.711.79%1,196,630
Dec 19, 20251.711.741.681.681.68-2,089,781
Dec 18, 20251.701.751.681.681.68-0.59%831,347
Dec 17, 20251.711.761.671.691.691.20%1,454,585
Dec 15, 20251.711.731.651.671.67-5.11%2,568,323
Dec 11, 20251.751.801.731.761.76-1.12%869,147
Dec 10, 20251.731.791.711.781.782.89%618,241
Dec 9, 20251.741.781.711.731.73-979,505
Dec 8, 20251.791.831.721.731.73-3.35%994,768
Dec 5, 20251.821.881.781.791.79-2.72%707,363
Dec 4, 20251.801.841.761.841.848.24%704,404
Dec 2, 20251.791.811.701.701.70-4.49%1,203,208
Dec 1, 20251.921.921.771.781.78-1.66%1,437,012
Nov 26, 20251.801.821.761.811.812.26%692,420
Nov 24, 20251.751.791.701.771.771.14%978,231
Nov 21, 20251.671.771.651.751.751.74%1,328,081
Nov 19, 20251.821.821.701.721.72-4.97%1,042,456
Nov 18, 20251.741.831.731.811.813.43%1,020,852
Nov 17, 20251.721.931.721.751.750.57%1,698,779
Nov 14, 20251.671.771.671.741.741.16%1,873,158
Nov 12, 20251.851.871.721.721.72-7.53%1,361,733
Nov 10, 20251.921.931.851.861.86-3.12%992,431
Nov 7, 20251.841.931.751.921.924.35%837,226
Nov 6, 20251.841.891.811.841.840.55%957,623
Nov 5, 20251.881.931.831.831.83-4.19%1,040,391
Nov 4, 20251.881.921.811.911.91-1,775,813
Nov 3, 20252.042.041.881.911.91-6.83%1,555,094
Oct 31, 20252.012.101.962.052.053.02%1,173,180
Oct 30, 20251.962.051.921.991.991.02%1,081,344
Oct 29, 20252.002.071.961.971.971.03%1,451,057
Oct 23, 20251.781.971.771.951.9511.43%1,974,356
Oct 22, 20251.851.851.701.751.75-5.41%1,680,570
Oct 21, 20251.811.891.771.851.852.21%1,163,775
Oct 20, 20251.781.841.761.811.818.38%1,711,740
Oct 16, 20251.821.821.671.671.67-5.65%1,977,623
Oct 15, 20251.901.941.771.771.77-6.35%1,879,542
Oct 14, 20251.801.941.771.891.891.61%1,591,092
Oct 13, 20251.841.871.771.861.863.33%1,986,901
Oct 10, 20251.952.011.801.801.80-7.22%2,531,136
Oct 9, 20252.032.101.911.941.94-3.96%2,137,184
Oct 8, 20252.002.021.962.022.021.51%776,984
Oct 7, 20252.022.051.921.991.99-1.00%1,731,776
Oct 6, 20252.042.091.982.012.012.55%2,001,829
Oct 3, 20252.002.081.951.961.96-1,710,913
Oct 2, 20252.052.071.921.961.96-3.92%1,645,541
Oct 1, 20251.992.071.962.042.042.77%1,465,831
Sep 30, 20251.872.031.811.991.996.72%2,346,454
Sep 26, 20251.891.951.851.861.86-1.06%982,853
Sep 25, 20251.981.991.881.881.88-6.47%1,699,316
Sep 24, 20251.952.041.952.012.013.61%1,711,182
Sep 23, 20251.912.001.881.941.941.04%1,306,963
Sep 22, 20251.881.931.811.921.922.67%2,202,135
Sep 19, 20252.032.031.841.871.87-7.43%4,143,541
Sep 18, 20252.082.092.002.022.02-6.05%2,635,922
Sep 16, 20252.102.182.052.152.152.87%1,160,161
Sep 15, 20252.122.232.082.092.09-1.42%1,734,949
Sep 12, 20252.282.302.112.122.12-7.02%1,781,615
Sep 11, 20252.072.332.062.282.2810.14%1,682,060