ProFrac Holding Corp. (ACDC)
6.58
0.04 (0.61%)
At close: Mar 06, 2025, 3:14 PM
6.58
0.00%
After-hours: Mar 06, 2025, 03:59 PM EST
ACDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 6.46 | 6.56 | 6.14 | 6.54 | 0.04 | 0.62% | 815,987 |
| Mar 4, 2025 | 6.37 | 6.71 | 6.01 | 6.50 | 0.04 | 0.62% | 874,600 |
| Mar 3, 2025 | 7.26 | 7.38 | 6.34 | 6.46 | -0.73 | -10.15% | 846,338 |
| Feb 28, 2025 | 7.81 | 7.96 | 7.08 | 7.19 | 0.02 | 0.28% | 712,246 |
| Feb 27, 2025 | 6.92 | 7.39 | 6.80 | 7.17 | 0.31 | 4.52% | 581,100 |
| Feb 26, 2025 | 6.97 | 7.22 | 6.76 | 6.86 | -0.07 | -1.01% | 354,300 |
| Feb 25, 2025 | 7.55 | 7.55 | 6.90 | 6.93 | -0.61 | -8.09% | 508,448 |
| Feb 24, 2025 | 7.34 | 7.72 | 7.22 | 7.54 | 0.21 | 2.86% | 403,600 |
| Feb 21, 2025 | 7.66 | 7.71 | 7.30 | 7.33 | -0.30 | -3.93% | 515,900 |
| Feb 20, 2025 | 7.68 | 7.68 | 7.39 | 7.63 | -0.05 | -0.65% | 300,900 |
| Feb 19, 2025 | 8.08 | 8.17 | 7.64 | 7.68 | -0.39 | -4.83% | 291,919 |
| Feb 18, 2025 | 7.95 | 8.35 | 7.88 | 8.07 | 0.14 | 1.77% | 367,210 |
| Feb 14, 2025 | 7.85 | 8.16 | 7.77 | 7.93 | 0.18 | 2.32% | 263,700 |
| Feb 13, 2025 | 7.51 | 7.82 | 7.38 | 7.75 | 0.25 | 3.33% | 235,838 |
| Feb 12, 2025 | 7.80 | 7.88 | 7.49 | 7.50 | -0.43 | -5.42% | 264,723 |
| Feb 11, 2025 | 7.87 | 8.09 | 7.73 | 7.93 | 0.06 | 0.76% | 309,800 |
| Feb 10, 2025 | 7.43 | 8.00 | 7.34 | 7.87 | 0.57 | 7.81% | 544,447 |
| Feb 7, 2025 | 7.58 | 7.67 | 7.23 | 7.30 | -0.26 | -3.44% | 286,600 |
| Feb 6, 2025 | 7.73 | 7.79 | 7.39 | 7.56 | -0.16 | -2.07% | 386,200 |
| Feb 5, 2025 | 7.74 | 7.94 | 7.51 | 7.72 | 0.03 | 0.39% | 442,418 |
| Feb 4, 2025 | 7.23 | 7.97 | 7.20 | 7.69 | 0.39 | 5.34% | 865,015 |
| Feb 3, 2025 | 7.20 | 7.61 | 7.00 | 7.30 | 0.03 | 0.41% | 346,018 |
| Jan 31, 2025 | 7.64 | 7.64 | 7.18 | 7.27 | -0.33 | -4.34% | 709,100 |
| Jan 30, 2025 | 7.63 | 7.71 | 7.50 | 7.60 | 0.08 | 1.06% | 424,330 |
| Jan 29, 2025 | 7.57 | 7.73 | 7.41 | 7.52 | -0.08 | -1.05% | 254,017 |
| Jan 28, 2025 | 7.54 | 7.77 | 7.46 | 7.60 | 0.04 | 0.53% | 350,900 |
| Jan 27, 2025 | 8.41 | 8.44 | 7.51 | 7.56 | -0.94 | -11.06% | 388,800 |
| Jan 24, 2025 | 8.65 | 8.75 | 8.39 | 8.50 | -0.15 | -1.73% | 279,441 |
| Jan 23, 2025 | 8.62 | 8.86 | 8.42 | 8.65 | -0.04 | -0.46% | 538,451 |
| Jan 22, 2025 | 8.93 | 9.04 | 8.60 | 8.69 | -0.33 | -3.66% | 433,031 |
| Jan 21, 2025 | 8.96 | 9.40 | 8.74 | 9.02 | 0.11 | 1.23% | 599,034 |
| Jan 17, 2025 | 9.27 | 9.35 | 8.88 | 8.91 | -0.31 | -3.36% | 441,536 |
| Jan 16, 2025 | 8.89 | 9.30 | 8.61 | 9.22 | 0.25 | 2.79% | 435,837 |
| Jan 15, 2025 | 8.67 | 8.97 | 8.47 | 8.97 | 0.44 | 5.16% | 465,352 |
| Jan 14, 2025 | 8.01 | 8.60 | 7.97 | 8.53 | 0.51 | 6.36% | 553,800 |
| Jan 13, 2025 | 7.77 | 8.16 | 7.67 | 8.02 | 0.23 | 2.95% | 614,900 |
| Jan 10, 2025 | 7.90 | 8.13 | 7.60 | 7.79 | 0.16 | 2.10% | 312,842 |
| Jan 8, 2025 | 7.85 | 7.90 | 7.62 | 7.63 | -0.27 | -3.42% | 236,800 |
| Jan 7, 2025 | 7.67 | 8.02 | 7.59 | 7.90 | 0.23 | 3.00% | 315,100 |
| Jan 6, 2025 | 8.23 | 8.30 | 7.63 | 7.67 | -0.54 | -6.58% | 455,200 |
| Jan 3, 2025 | 8.30 | 8.48 | 8.10 | 8.21 | -0.06 | -0.73% | 304,277 |
| Jan 2, 2025 | 7.96 | 8.51 | 7.89 | 8.27 | 0.51 | 6.57% | 512,400 |
| Dec 31, 2024 | 7.90 | 8.13 | 7.73 | 7.76 | -0.10 | -1.27% | 333,170 |
| Dec 30, 2024 | 7.36 | 7.89 | 7.25 | 7.86 | 0.53 | 7.23% | 513,600 |
| Dec 27, 2024 | 7.47 | 7.62 | 7.26 | 7.33 | -0.11 | -1.48% | 199,731 |
| Dec 26, 2024 | 7.36 | 7.47 | 7.21 | 7.44 | 0.09 | 1.22% | 251,400 |
| Dec 24, 2024 | 7.20 | 7.35 | 7.03 | 7.35 | 0.17 | 2.37% | 201,139 |
| Dec 23, 2024 | 6.91 | 7.25 | 6.87 | 7.18 | 0.19 | 2.72% | 287,678 |
| Dec 20, 2024 | 7.04 | 7.33 | 6.90 | 6.99 | -0.15 | -2.10% | 460,037 |
| Dec 19, 2024 | 7.17 | 7.27 | 7.06 | 7.14 | 0.18 | 2.59% | 508,045 |