ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC
· Real-Time Price · USD
3.56
0.05 (1.42%)
At close: Aug 15, 2025, 2:58 PM
ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.73 | 3.74 | 3.47 | 3.51 | 3.51 | -3.31% | 4,864,309 |
| 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 |
| Aug 7, 2025 | 6.00 | 6.52 | 5.88 | 6.12 | 6.12 | -2.39% | 582,241 |
| Aug 6, 2025 | 6.72 | 6.95 | 6.10 | 6.27 | 6.27 | -6.97% | 716,236 |
| Aug 5, 2025 | 6.67 | 6.89 | 6.57 | 6.74 | 6.74 | 2.43% | 344,625 |
| Aug 4, 2025 | 6.47 | 6.58 | 6.35 | 6.58 | 6.58 | 1.08% | 301,987 |
| Aug 1, 2025 | 6.88 | 6.88 | 6.34 | 6.51 | 6.51 | -7.26% | 403,900 |
| Jul 31, 2025 | 7.48 | 7.61 | 6.94 | 7.02 | 7.02 | -7.27% | 496,359 |
| Jul 30, 2025 | 8.08 | 8.08 | 7.49 | 7.57 | 7.57 | -7.23% | 262,900 |
| Jul 29, 2025 | 8.19 | 8.21 | 7.77 | 8.16 | 8.16 | 0.37% | 302,903 |
| Jul 28, 2025 | 7.91 | 8.21 | 7.67 | 8.13 | 8.13 | 5.31% | 236,700 |
| Jul 25, 2025 | 8.22 | 8.30 | 7.61 | 7.72 | 7.72 | -5.74% | 325,400 |
| Jul 24, 2025 | 8.02 | 8.26 | 7.84 | 8.19 | 8.19 | 2.12% | 339,837 |
| Jul 23, 2025 | 7.86 | 8.44 | 7.76 | 8.02 | 8.02 | 3.48% | 634,618 |
| Jul 22, 2025 | 7.55 | 7.90 | 7.55 | 7.75 | 7.75 | 1.04% | 304,649 |
| Jul 21, 2025 | 8.03 | 8.13 | 7.58 | 7.67 | 7.67 | -3.28% | 259,233 |
| Jul 18, 2025 | 8.26 | 8.29 | 7.91 | 7.93 | 7.93 | -1.98% | 252,000 |