Skip to main content
Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
1.180
0.00 (0.03%)
After-hours: Apr 28, 2026, 5:57 PM EDT

Prairie Operating Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.211.251.171.181.18-0.84%2,104,977
Apr 27, 20261.171.221.161.191.192.59%2,242,292
Apr 24, 20261.191.191.151.161.16-2.52%1,732,734
Apr 23, 20261.231.231.141.191.19-2,838,031
Apr 22, 20261.191.251.171.191.19-1.65%3,275,100
Apr 21, 20261.161.241.131.211.215.22%3,804,457
Apr 20, 20261.271.291.151.151.15-7.26%4,122,371
Apr 17, 20261.251.271.211.241.24-5.34%4,217,099
Apr 16, 20261.261.351.221.311.314.80%5,401,040
Apr 15, 20261.271.301.251.251.25-2.34%3,423,403
Apr 14, 20261.361.371.241.281.28-7.25%7,627,335
Apr 13, 20261.521.531.341.381.38-4.17%7,084,146
Apr 10, 20261.391.471.221.441.444.35%12,868,619
Apr 9, 20261.841.891.351.381.38-34.29%28,502,131
Apr 8, 20262.212.221.912.102.10-16.00%8,954,753
Apr 7, 20262.232.552.082.502.5014.16%7,914,943
Apr 6, 20262.442.442.052.192.19-9.13%6,432,169
Apr 2, 20262.332.472.232.412.416.64%8,397,052
Apr 1, 20262.012.351.992.262.2611.33%8,404,792
Mar 31, 20261.972.061.702.032.032.01%9,855,278
Mar 30, 20262.012.111.911.991.99-0.50%4,490,607
Mar 27, 20262.002.021.812.002.00-1.96%4,369,865
Mar 26, 20261.912.201.882.042.0413.97%12,038,404
Mar 25, 20261.751.821.631.791.792.29%3,402,868
Mar 24, 20261.461.771.411.751.7523.24%5,723,628
Mar 23, 20261.441.461.311.421.42-0.70%3,147,761
Mar 20, 20261.591.591.401.431.43-8.92%4,367,579
Mar 19, 20261.581.681.551.571.571.95%2,717,346
Mar 18, 20261.671.711.541.541.54-6.95%3,654,708
Mar 17, 20261.741.781.651.661.66-3.78%1,522,450
Mar 16, 20261.951.951.721.721.72-13.35%2,940,973
Mar 13, 20262.042.081.891.991.99-5.48%2,637,904
Mar 12, 20262.092.282.082.102.103.45%5,531,532
Mar 11, 20261.892.061.842.032.036.84%3,265,207
Mar 10, 20261.881.911.761.901.90-0.52%3,140,599
Mar 9, 20261.792.101.771.911.9119.37%11,118,230
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