Prairie Operating Co. - Common Stock (PROP)
4.0300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 22nd, 4:49 AM EDT
Historical Prices For Prairie Operating Co. - Common Stock (PROP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 4.06 | 4.08 | 3.85 | 4.03 | 183,975 | 4.03 |
| 4/17/2025 | 3.98 | 4.17 | 3.98 | 4.10 | 129,765 | 4.10 |
| 4/16/2025 | 4.11 | 4.24 | 3.92 | 3.98 | 141,615 | 3.98 |
| 4/15/2025 | 4.25 | 4.33 | 4.11 | 4.16 | 184,980 | 4.16 |
| 4/14/2025 | 4.36 | 4.49 | 4.21 | 4.32 | 168,021 | 4.32 |
| 4/11/2025 | 4.13 | 4.28 | 3.85 | 4.21 | 310,406 | 4.21 |
| 4/10/2025 | 4.31 | 4.50 | 4.09 | 4.13 | 333,678 | 4.13 |
| 4/09/2025 | 3.91 | 4.38 | 3.82 | 4.31 | 1,121,743 | 4.31 |
| 4/08/2025 | 4.77 | 4.77 | 3.75 | 3.97 | 727,174 | 3.97 |
| 4/07/2025 | 3.60 | 4.50 | 3.35 | 4.34 | 1,049,192 | 4.34 |
| 4/04/2025 | 4.20 | 4.24 | 3.66 | 3.74 | 1,151,081 | 3.74 |
| 4/03/2025 | 4.85 | 4.85 | 4.30 | 4.42 | 1,084,826 | 4.42 |
| 4/02/2025 | 5.00 | 5.07 | 4.70 | 4.93 | 856,671 | 4.93 |
| 4/01/2025 | 5.30 | 5.35 | 4.90 | 4.96 | 617,108 | 4.96 |
| 3/31/2025 | 5.67 | 5.69 | 5.15 | 5.35 | 432,035 | 5.35 |
| 3/28/2025 | 5.98 | 5.99 | 5.51 | 5.72 | 753,897 | 5.72 |
| 3/27/2025 | 5.74 | 5.93 | 5.38 | 5.70 | 1,998,402 | 5.70 |
| 3/26/2025 | 5.54 | 6.01 | 5.25 | 5.36 | 1,112,308 | 5.36 |
| 3/25/2025 | 4.68 | 5.36 | 4.50 | 5.25 | 4,015,554 | 5.25 |
| 3/24/2025 | 5.58 | 5.87 | 5.49 | 5.86 | 242,711 | 5.86 |
| 3/21/2025 | 5.30 | 5.59 | 5.14 | 5.58 | 215,963 | 5.58 |
| 3/20/2025 | 5.57 | 5.87 | 5.21 | 5.41 | 216,282 | 5.41 |
| 3/19/2025 | 6.23 | 6.40 | 5.57 | 5.65 | 255,203 | 5.65 |
| 3/18/2025 | 5.77 | 6.47 | 5.53 | 6.26 | 274,513 | 6.26 |
| 3/17/2025 | 5.73 | 5.93 | 5.64 | 5.82 | 187,054 | 5.82 |
| 3/14/2025 | 6.16 | 6.27 | 5.61 | 5.72 | 436,775 | 5.72 |
| 3/13/2025 | 6.45 | 6.48 | 6.00 | 6.07 | 223,622 | 6.07 |
| 3/12/2025 | 6.48 | 6.70 | 6.27 | 6.45 | 460,036 | 6.45 |
| 3/11/2025 | 6.45 | 6.87 | 6.30 | 6.55 | 217,294 | 6.55 |
| 3/10/2025 | 6.87 | 6.90 | 6.22 | 6.45 | 348,997 | 6.45 |
| 3/07/2025 | 6.77 | 7.19 | 6.54 | 7.13 | 232,598 | 7.13 |
| 3/06/2025 | 6.96 | 7.08 | 6.62 | 6.80 | 205,002 | 6.80 |
| 3/05/2025 | 6.88 | 7.27 | 6.68 | 7.20 | 120,494 | 7.20 |
| 3/04/2025 | 6.56 | 7.32 | 6.25 | 6.98 | 293,807 | 6.98 |
| 3/03/2025 | 7.40 | 7.41 | 6.34 | 6.69 | 301,932 | 6.69 |
| 2/28/2025 | 7.00 | 7.35 | 6.76 | 7.24 | 257,728 | 7.24 |
| 2/27/2025 | 7.42 | 7.65 | 7.01 | 7.06 | 289,093 | 7.06 |
| 2/26/2025 | 7.50 | 7.77 | 7.01 | 7.46 | 272,234 | 7.46 |
| 2/25/2025 | 7.70 | 7.89 | 7.14 | 7.73 | 472,032 | 7.73 |
| 2/24/2025 | 8.29 | 8.50 | 7.53 | 8.01 | 383,096 | 8.01 |
| 2/21/2025 | 8.71 | 8.92 | 8.07 | 8.26 | 285,331 | 8.26 |
| 2/20/2025 | 8.88 | 8.96 | 8.31 | 8.71 | 392,686 | 8.71 |
| 2/19/2025 | 9.11 | 9.15 | 8.50 | 8.76 | 319,724 | 8.76 |
| 2/18/2025 | 8.97 | 9.14 | 8.60 | 9.11 | 345,087 | 9.11 |
| 2/14/2025 | 9.17 | 9.32 | 8.50 | 8.75 | 731,559 | 8.75 |
| 2/13/2025 | 9.52 | 9.60 | 7.18 | 7.87 | 1,611,447 | 7.87 |
| 2/12/2025 | 9.58 | 10.58 | 9.10 | 9.50 | 1,526,762 | 9.50 |
| 2/11/2025 | 7.68 | 9.65 | 7.59 | 8.81 | 2,069,328 | 8.81 |
| 2/10/2025 | 7.75 | 8.03 | 7.22 | 7.49 | 612,557 | 7.49 |
| 2/07/2025 | 7.23 | 7.64 | 6.06 | 7.15 | 1,185,753 | 7.15 |
| 2/06/2025 | 8.58 | 8.76 | 8.20 | 8.64 | 111,478 | 8.64 |
| 2/05/2025 | 8.50 | 8.73 | 8.27 | 8.52 | 57,505 | 8.52 |
| 2/04/2025 | 8.71 | 9.05 | 8.13 | 8.61 | 124,778 | 8.61 |
| 2/03/2025 | 8.50 | 8.86 | 8.03 | 8.79 | 102,169 | 8.79 |
| 1/31/2025 | 9.40 | 9.40 | 8.57 | 8.70 | 159,501 | 8.70 |
| 1/30/2025 | 8.84 | 9.30 | 8.71 | 9.14 | 84,205 | 9.14 |
| 1/29/2025 | 9.34 | 9.35 | 8.69 | 8.76 | 91,200 | 8.76 |
| 1/28/2025 | 9.14 | 9.50 | 8.59 | 9.30 | 129,280 | 9.30 |
| 1/27/2025 | 9.31 | 9.60 | 8.50 | 8.81 | 138,296 | 8.81 |
| 1/24/2025 | 8.46 | 9.64 | 8.46 | 9.33 | 163,720 | 9.33 |
| 1/23/2025 | 8.77 | 8.98 | 8.34 | 8.54 | 94,303 | 8.54 |
| 1/22/2025 | 8.29 | 8.79 | 8.20 | 8.79 | 113,020 | 8.79 |