Skip to main content
Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.790
-0.050 (-2.72%)
At close: Dec 5, 2025, 4:00 PM EST
1.790
0.00 (0.02%)
After-hours: Dec 5, 2025, 7:43 PM EST

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.821.881.781.791.79-2.72%707,231
Dec 4, 20251.801.841.761.841.841.66%704,303
Dec 3, 20251.721.811.671.811.816.47%1,175,853
Dec 2, 20251.791.811.701.701.70-4.49%1,203,152
Dec 1, 20251.921.921.771.781.78-4.81%1,433,382
Nov 28, 20251.821.901.811.871.873.31%648,831
Nov 26, 20251.801.821.761.811.811.12%690,737
Nov 25, 20251.781.801.731.791.791.13%625,905
Nov 24, 20251.751.791.701.771.771.14%968,861
Nov 21, 20251.671.771.651.751.754.79%1,328,053
Nov 20, 20251.731.751.661.671.67-2.91%1,828,097
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 13, 20251.741.741.671.721.72-1,159,348
Nov 12, 20251.851.871.721.721.72-7.03%1,361,733
Nov 11, 20251.871.891.831.851.85-0.54%775,535
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, 20252.002.071.961.971.97-1.01%1,451,057
Oct 28, 20252.072.081.951.991.99-3.86%1,621,439
Oct 27, 20252.212.252.072.072.07-1.90%3,111,811
Oct 24, 20251.932.181.912.112.118.21%4,488,477
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, 20251.781.841.761.811.812.84%1,711,740
Oct 17, 20251.661.771.641.761.765.39%1,421,477
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, 20251.872.031.811.991.996.15%2,346,454
Sep 29, 20251.871.911.791.871.870.54%1,660,847
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, 20252.082.092.002.022.02-2.42%2,635,922
Sep 17, 20252.142.172.072.072.07-3.72%1,431,162
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
Sep 10, 20252.132.162.072.072.07-3.27%1,263,046
Sep 9, 20252.152.202.102.142.142.88%1,339,233
Sep 8, 20252.172.172.032.082.08-0.48%2,112,379
Sep 5, 20252.262.262.082.092.09-5.43%1,801,600
Sep 4, 20252.242.282.172.212.21-1.78%1,366,446
Sep 3, 20252.402.432.252.252.25-6.25%1,672,389
Sep 2, 20252.512.532.342.402.40-5.88%1,728,870
Aug 29, 20252.562.612.522.552.550.39%1,051,690
Aug 28, 20252.512.582.492.542.542.01%1,319,374
Aug 27, 20252.652.672.472.492.49-6.74%1,650,103
Aug 26, 20252.642.722.572.672.676.80%2,118,921
Aug 25, 20252.472.572.422.502.501.21%1,740,685
Aug 22, 20252.362.512.292.472.4711.26%4,206,789
Aug 21, 20252.162.242.102.222.221.37%2,014,001
Aug 20, 20252.152.202.012.192.191.39%2,694,842
Aug 19, 20252.602.612.152.162.16-20.00%4,863,900
Aug 18, 20252.772.832.652.702.70-1.82%1,970,368
Aug 15, 20252.532.832.522.752.759.13%2,535,501
Aug 14, 20252.712.722.402.522.52-7.86%4,103,555
Aug 13, 20253.193.242.612.742.74-19.08%7,596,317
Aug 12, 20253.663.753.333.383.38-6.37%3,042,227
Aug 11, 20253.303.633.263.613.6110.74%2,988,756
Aug 8, 20253.273.283.143.263.260.62%1,592,590
Aug 7, 20253.183.363.103.243.241.89%1,943,096
Aug 6, 20253.343.373.123.183.18-3.34%1,869,263
Aug 5, 20253.113.313.063.293.298.76%2,662,237
Aug 4, 20253.053.163.013.033.031.51%1,726,062
Aug 1, 20253.043.102.922.982.98-3.56%2,136,185
Jul 31, 20253.323.393.083.093.09-6.36%1,914,588
Jul 30, 20253.583.603.253.303.30-8.08%1,764,427
Jul 29, 20253.773.803.503.593.59-5.28%1,693,228
Jul 28, 20253.924.003.743.793.79-1.17%1,513,506
Jul 25, 20253.803.873.673.843.840.39%1,403,153
Jul 24, 20254.154.153.773.823.82-7.28%2,421,214
Jul 23, 20254.304.333.954.124.12-1.90%2,054,098
Jul 22, 20254.014.223.874.204.205.79%1,766,484
Jul 21, 20254.034.223.853.973.970.51%2,543,118
Jul 18, 20254.004.103.883.953.951.80%1,792,436
Jul 17, 20253.653.913.563.883.889.30%2,027,459