ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC
· Real-Time Price · USD
3.84
0.03 (0.79%)
At close: Sep 05, 2025, 3:59 PM
3.84
-0.04%
After-hours: Sep 05, 2025, 06:31 PM EDT
ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | 0.79% | 1,648,259 |
| Sep 4, 2025 | 3.76 | 3.88 | 3.73 | 3.81 | 3.81 | 0.00% | 724,977 |
| Sep 3, 2025 | 3.88 | 3.94 | 3.69 | 3.81 | 3.81 | -3.05% | 1,168,567 |
| Sep 2, 2025 | 3.93 | 4.03 | 3.84 | 3.93 | 3.93 | -1.75% | 905,600 |
| Aug 29, 2025 | 4.19 | 4.21 | 3.94 | 4.00 | 4.00 | -5.44% | 1,524,103 |
| Aug 28, 2025 | 4.23 | 4.26 | 4.06 | 4.23 | 4.23 | 1.93% | 1,386,463 |
| Aug 27, 2025 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | 2.98% | 1,323,728 |
| Aug 26, 2025 | 4.09 | 4.24 | 4.01 | 4.03 | 4.03 | -1.95% | 1,311,714 |
| Aug 25, 2025 | 3.98 | 4.25 | 3.87 | 4.11 | 4.11 | 2.49% | 1,562,103 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.78 | 4.01 | 4.01 | 5.53% | 2,236,651 |
| Aug 21, 2025 | 3.91 | 3.98 | 3.79 | 3.80 | 3.80 | -2.31% | 1,820,600 |
| Aug 20, 2025 | 3.86 | 3.96 | 3.73 | 3.89 | 3.89 | -1.52% | 1,207,000 |
| Aug 19, 2025 | 3.89 | 4.08 | 3.74 | 3.95 | 3.95 | 2.60% | 3,378,900 |
| Aug 18, 2025 | 3.58 | 3.98 | 3.55 | 3.85 | 3.85 | 8.76% | 5,064,700 |
| Aug 15, 2025 | 3.52 | 3.70 | 3.43 | 3.54 | 3.54 | 0.85% | 3,329,000 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.47 | 3.51 | 3.51 | -3.31% | 4,898,917 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.60 | 3.63 | 3.63 | -42.56% | 14,935,935 |
| Aug 12, 2025 | 6.21 | 6.55 | 6.12 | 6.32 | 6.32 | 3.78% | 811,028 |
| Aug 11, 2025 | 6.35 | 6.46 | 6.08 | 6.09 | 6.09 | -3.49% | 530,941 |
| Aug 8, 2025 | 6.26 | 6.55 | 6.08 | 6.31 | 6.31 | 3.10% | 548,734 |