Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
4.450
-0.200 (-4.30%)
At close: May 12, 2025, 4:00 PM
4.550
+0.100 (2.24%)
After-hours: May 12, 2025, 7:42 PM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.76 | 4.80 | 4.37 | 4.45 | 4.45 | -4.30% | 953,784 |
| May 9, 2025 | 4.54 | 4.69 | 4.40 | 4.65 | 4.65 | 2.65% | 577,420 |
| May 8, 2025 | 4.50 | 4.55 | 4.41 | 4.53 | 4.53 | 1.80% | 375,819 |
| May 7, 2025 | 4.52 | 4.57 | 4.35 | 4.45 | 4.45 | -0.45% | 333,607 |
| May 6, 2025 | 4.43 | 4.53 | 4.27 | 4.47 | 4.47 | -0.89% | 516,789 |
| May 5, 2025 | 4.43 | 4.66 | 4.40 | 4.51 | 4.51 | 2.97% | 670,223 |
| May 2, 2025 | 4.50 | 4.54 | 4.33 | 4.38 | 4.38 | -0.90% | 399,998 |
| May 1, 2025 | 4.27 | 4.48 | 4.09 | 4.42 | 4.42 | 8.87% | 706,181 |
| Apr 30, 2025 | 4.14 | 4.15 | 3.80 | 4.06 | 4.06 | 2.53% | 431,972 |
| Apr 29, 2025 | 4.17 | 4.29 | 3.91 | 3.96 | 3.96 | -3.41% | 448,081 |
| Apr 28, 2025 | 3.74 | 4.27 | 3.73 | 4.10 | 4.10 | 12.02% | 656,574 |
| Apr 25, 2025 | 3.65 | 3.68 | 3.44 | 3.66 | 3.66 | 1.39% | 427,504 |
| Apr 24, 2025 | 3.79 | 3.87 | 3.45 | 3.61 | 3.61 | -4.75% | 464,025 |
| Apr 23, 2025 | 4.01 | 4.10 | 3.75 | 3.79 | 3.79 | -2.57% | 238,099 |
| Apr 22, 2025 | 3.95 | 4.15 | 3.81 | 3.89 | 3.89 | -3.47% | 368,470 |
| Apr 21, 2025 | 4.06 | 4.08 | 3.85 | 4.03 | 4.03 | -1.71% | 184,000 |
| Apr 17, 2025 | 3.98 | 4.17 | 3.98 | 4.10 | 4.10 | 3.02% | 129,765 |
| Apr 16, 2025 | 4.11 | 4.24 | 3.92 | 3.98 | 3.98 | -4.33% | 141,615 |
| Apr 15, 2025 | 4.25 | 4.33 | 4.11 | 4.16 | 4.16 | -3.59% | 184,980 |
| Apr 14, 2025 | 4.36 | 4.49 | 4.21 | 4.32 | 4.32 | 2.49% | 168,022 |
| Apr 11, 2025 | 4.13 | 4.28 | 3.85 | 4.21 | 4.21 | 1.94% | 310,406 |
| Apr 10, 2025 | 4.31 | 4.50 | 4.09 | 4.13 | 4.13 | -4.18% | 333,678 |
| Apr 9, 2025 | 3.91 | 4.38 | 3.82 | 4.31 | 4.31 | 8.56% | 1,128,568 |
| Apr 8, 2025 | 4.77 | 4.77 | 3.75 | 3.97 | 3.97 | -8.53% | 727,184 |
| Apr 7, 2025 | 3.60 | 4.50 | 3.35 | 4.34 | 4.34 | 11.28% | 1,050,193 |
| Apr 4, 2025 | 4.20 | 4.24 | 3.66 | 3.90 | 3.90 | -11.66% | 1,151,081 |
| Apr 3, 2025 | 4.85 | 4.85 | 4.30 | 4.42 | 4.42 | -10.45% | 1,059,857 |
| Apr 2, 2025 | 5.00 | 5.07 | 4.70 | 4.93 | 4.93 | -0.50% | 857,171 |
| Apr 1, 2025 | 5.30 | 5.35 | 4.90 | 4.96 | 4.96 | -7.38% | 619,108 |
| Mar 31, 2025 | 5.67 | 5.69 | 5.15 | 5.35 | 5.35 | -6.47% | 432,501 |
| Mar 28, 2025 | 5.98 | 5.99 | 5.51 | 5.72 | 5.72 | 0.35% | 753,897 |
| Mar 27, 2025 | 5.74 | 5.93 | 5.38 | 5.70 | 5.70 | 6.34% | 1,999,732 |
| Mar 26, 2025 | 5.54 | 6.01 | 5.25 | 5.36 | 5.36 | 2.10% | 1,114,316 |
| Mar 25, 2025 | 4.68 | 5.36 | 4.50 | 5.25 | 5.25 | -10.41% | 4,018,133 |
| Mar 24, 2025 | 5.58 | 5.87 | 5.49 | 5.86 | 5.86 | 5.02% | 247,694 |
| Mar 21, 2025 | 5.30 | 5.59 | 5.14 | 5.58 | 5.58 | 3.14% | 215,963 |
| Mar 20, 2025 | 5.57 | 5.87 | 5.21 | 5.41 | 5.41 | -4.25% | 216,383 |
| Mar 19, 2025 | 6.23 | 6.40 | 5.57 | 5.65 | 5.65 | -9.74% | 255,613 |
| Mar 18, 2025 | 5.77 | 6.47 | 5.53 | 6.26 | 6.26 | 7.56% | 274,964 |
| Mar 17, 2025 | 5.73 | 5.93 | 5.64 | 5.82 | 5.82 | 1.75% | 187,104 |
| Mar 14, 2025 | 6.16 | 6.27 | 5.61 | 5.72 | 5.72 | -5.77% | 436,775 |
| Mar 13, 2025 | 6.45 | 6.48 | 6.00 | 6.07 | 6.07 | -5.89% | 223,622 |
| Mar 12, 2025 | 6.48 | 6.70 | 6.27 | 6.45 | 6.45 | -1.53% | 460,036 |
| Mar 11, 2025 | 6.45 | 6.87 | 6.30 | 6.55 | 6.55 | 1.55% | 217,294 |
| Mar 10, 2025 | 6.87 | 6.90 | 6.22 | 6.45 | 6.45 | -9.54% | 348,835 |
| Mar 7, 2025 | 6.77 | 7.19 | 6.54 | 7.13 | 7.13 | 4.85% | 232,598 |
| Mar 6, 2025 | 6.96 | 7.08 | 6.62 | 6.80 | 6.80 | -5.56% | 205,114 |
| Mar 5, 2025 | 6.88 | 7.27 | 6.68 | 7.20 | 7.20 | 3.15% | 120,510 |
| Mar 4, 2025 | 6.56 | 7.32 | 6.25 | 6.98 | 6.98 | 4.33% | 294,207 |
| Mar 3, 2025 | 7.40 | 7.41 | 6.34 | 6.69 | 6.69 | -7.60% | 302,540 |