ProFrac Holding Corp. (ACDC)
NASDAQ: ACDC
· Real-Time Price · USD
3.77
0.06 (1.62%)
At close: Sep 26, 2025, 3:59 PM
3.78
0.24%
After-hours: Sep 26, 2025, 05:43 PM EDT
ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.71 | 3.92 | 3.71 | 3.77 | 3.77 | 1.62% | 1,283,317 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.63 | 3.71 | 3.71 | -2.11% | 1,545,600 |
| Sep 24, 2025 | 3.69 | 3.91 | 3.69 | 3.79 | 3.79 | 4.12% | 1,772,297 |
| Sep 23, 2025 | 3.65 | 4.02 | 3.62 | 3.64 | 3.64 | 0.55% | 2,834,313 |
| Sep 22, 2025 | 3.56 | 3.66 | 3.53 | 3.62 | 3.62 | 0.84% | 2,500,146 |
| Sep 19, 2025 | 3.73 | 3.75 | 3.52 | 3.59 | 3.59 | -3.75% | 3,197,500 |
| Sep 18, 2025 | 3.75 | 3.84 | 3.70 | 3.73 | 3.73 | 0.54% | 907,658 |
| Sep 17, 2025 | 3.83 | 3.92 | 3.64 | 3.71 | 3.71 | -4.13% | 1,430,700 |
| Sep 16, 2025 | 3.76 | 3.90 | 3.68 | 3.87 | 3.87 | 4.31% | 1,550,215 |
| Sep 15, 2025 | 3.75 | 3.80 | 3.62 | 3.71 | 3.71 | -1.07% | 1,680,000 |
| Sep 12, 2025 | 3.88 | 3.98 | 3.75 | 3.75 | 3.75 | -3.85% | 968,725 |
| Sep 11, 2025 | 3.87 | 4.04 | 3.82 | 3.90 | 3.90 | 0.52% | 1,216,609 |
| Sep 10, 2025 | 3.86 | 3.96 | 3.77 | 3.88 | 3.88 | 5.43% | 1,492,800 |
| Sep 9, 2025 | 3.83 | 3.92 | 3.68 | 3.68 | 3.68 | -4.17% | 942,700 |
| Sep 8, 2025 | 3.87 | 3.94 | 3.74 | 3.84 | 3.84 | 0.00% | 1,117,924 |
| Sep 5, 2025 | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | 0.79% | 1,649,659 |
| 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 |