Prairie Operating Co. (PROP)
NASDAQ: PROP · Real-Time Price · USD
3.220
-0.190 (-5.57%)
At close: Jun 27, 2025, 4:00 PM
3.250
+0.030 (0.93%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Prairie Operating Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.40 | 3.48 | 3.18 | 3.22 | 3.22 | -5.57% | 3,127,363 |
| Jun 26, 2025 | 3.32 | 3.52 | 3.29 | 3.41 | 3.41 | 4.28% | 1,052,111 |
| Jun 25, 2025 | 3.37 | 3.41 | 3.14 | 3.27 | 3.27 | -2.24% | 1,333,608 |
| Jun 24, 2025 | 3.58 | 3.63 | 3.34 | 3.35 | 3.35 | -6.56% | 1,466,083 |
| Jun 23, 2025 | 3.92 | 3.95 | 3.56 | 3.58 | 3.58 | -9.82% | 1,707,678 |
| Jun 20, 2025 | 4.00 | 4.09 | 3.93 | 3.97 | 3.97 | - | 1,715,283 |
| Jun 18, 2025 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | 1.02% | 521,020 |
| Jun 17, 2025 | 3.97 | 4.00 | 3.90 | 3.93 | 3.93 | -0.88% | 515,969 |
| Jun 16, 2025 | 3.86 | 4.01 | 3.86 | 3.97 | 3.97 | 2.99% | 673,413 |
| Jun 13, 2025 | 4.03 | 4.07 | 3.81 | 3.85 | 3.85 | -3.27% | 746,005 |
| Jun 12, 2025 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | 0.76% | 878,853 |
| Jun 11, 2025 | 3.98 | 4.08 | 3.91 | 3.95 | 3.95 | -0.75% | 819,898 |
| Jun 10, 2025 | 4.11 | 4.25 | 3.91 | 3.98 | 3.98 | -0.38% | 1,292,067 |
| Jun 9, 2025 | 4.04 | 4.10 | 3.93 | 4.00 | 4.00 | 2.44% | 1,345,483 |
| Jun 6, 2025 | 3.93 | 4.01 | 3.85 | 3.90 | 3.90 | -0.76% | 665,859 |
| Jun 5, 2025 | 3.90 | 3.95 | 3.77 | 3.93 | 3.93 | 1.81% | 517,344 |
| Jun 4, 2025 | 3.98 | 4.02 | 3.82 | 3.86 | 3.86 | -3.02% | 601,419 |
| Jun 3, 2025 | 3.85 | 4.02 | 3.68 | 3.98 | 3.98 | 5.29% | 704,044 |
| Jun 2, 2025 | 4.02 | 4.09 | 3.74 | 3.78 | 3.78 | -2.33% | 718,913 |
| May 30, 2025 | 3.76 | 4.04 | 3.60 | 3.87 | 3.87 | 6.03% | 1,050,493 |
| May 29, 2025 | 3.76 | 3.76 | 3.62 | 3.65 | 3.65 | -2.67% | 691,131 |
| May 28, 2025 | 3.95 | 3.97 | 3.67 | 3.75 | 3.75 | -3.35% | 1,016,553 |
| May 27, 2025 | 4.18 | 4.24 | 3.73 | 3.88 | 3.88 | -1.02% | 1,263,637 |
| May 23, 2025 | 3.59 | 4.05 | 3.45 | 3.92 | 3.92 | 12.64% | 1,662,488 |
| May 22, 2025 | 3.50 | 3.52 | 3.36 | 3.48 | 3.48 | -1.14% | 602,839 |
| May 21, 2025 | 3.80 | 3.83 | 3.48 | 3.52 | 3.52 | -7.12% | 1,222,885 |
| May 20, 2025 | 3.97 | 4.02 | 3.75 | 3.79 | 3.79 | -4.77% | 726,197 |
| May 19, 2025 | 4.00 | 4.04 | 3.77 | 3.98 | 3.98 | -2.21% | 576,876 |
| May 16, 2025 | 4.10 | 4.28 | 4.02 | 4.07 | 4.07 | -2.16% | 825,533 |
| May 15, 2025 | 4.19 | 4.39 | 4.10 | 4.16 | 4.16 | -1.30% | 400,580 |
| May 14, 2025 | 4.42 | 4.47 | 4.20 | 4.22 | 4.22 | -3.99% | 422,754 |
| May 13, 2025 | 4.45 | 4.50 | 4.00 | 4.39 | 4.39 | -1.35% | 883,155 |
| May 12, 2025 | 4.76 | 4.80 | 4.37 | 4.45 | 4.45 | -4.30% | 956,108 |
| 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 |