ProFrac Holding Corp. (ACDC)
7.48
-0.07 (-0.99%)
At close: Jan 28, 2025, 1:57 PM
ACDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.41 | 8.44 | 7.51 | 7.56 | -0.94 | -11.06% | 387,695 |
| 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 |
| Dec 18, 2024 | 7.54 | 7.71 | 6.95 | 6.96 | -0.54 | -7.20% | 392,900 |
| Dec 17, 2024 | 7.31 | 7.53 | 7.16 | 7.50 | 0.11 | 1.49% | 430,922 |
| Dec 16, 2024 | 7.64 | 7.68 | 7.33 | 7.39 | -0.34 | -4.40% | 304,046 |
| Dec 13, 2024 | 7.95 | 7.98 | 7.71 | 7.73 | -0.22 | -2.77% | 279,949 |
| Dec 12, 2024 | 8.00 | 8.25 | 7.86 | 7.95 | -0.08 | -1.00% | 418,459 |
| Dec 11, 2024 | 8.06 | 8.21 | 7.76 | 8.03 | 0.13 | 1.65% | 366,352 |
| Dec 10, 2024 | 7.75 | 8.19 | 7.54 | 7.90 | 0.21 | 2.73% | 345,584 |
| Dec 9, 2024 | 7.50 | 7.92 | 7.50 | 7.69 | 0.28 | 3.78% | 282,300 |
| Dec 6, 2024 | 7.98 | 7.98 | 7.16 | 7.41 | -0.84 | -10.18% | 786,204 |
| Dec 5, 2024 | 8.30 | 8.52 | 8.17 | 8.25 | -0.11 | -1.32% | 305,418 |
| Dec 4, 2024 | 8.73 | 8.87 | 8.26 | 8.36 | -0.44 | -5.00% | 448,700 |
| Dec 3, 2024 | 8.89 | 8.98 | 8.61 | 8.80 | -0.04 | -0.45% | 556,939 |
| Dec 2, 2024 | 9.10 | 9.15 | 8.76 | 8.84 | -0.23 | -2.54% | 785,908 |
| Nov 29, 2024 | 9.34 | 9.39 | 8.91 | 9.07 | -0.06 | -0.66% | 243,600 |
| Nov 27, 2024 | 8.81 | 9.46 | 8.58 | 9.13 | 0.69 | 8.18% | 972,319 |
| Nov 26, 2024 | 7.85 | 8.58 | 7.75 | 8.44 | 0.57 | 7.24% | 683,016 |
| Nov 25, 2024 | 7.80 | 7.90 | 7.60 | 7.87 | 0.12 | 1.55% | 467,800 |
| Nov 22, 2024 | 7.53 | 7.90 | 7.41 | 7.75 | 0.20 | 2.65% | 565,300 |
| Nov 21, 2024 | 7.26 | 7.78 | 7.25 | 7.55 | 0.41 | 5.74% | 790,312 |
| Nov 20, 2024 | 6.76 | 7.16 | 6.76 | 7.14 | 0.39 | 5.78% | 522,629 |
| Nov 19, 2024 | 6.76 | 6.97 | 6.69 | 6.75 | -0.08 | -1.17% | 344,662 |
| Nov 18, 2024 | 6.52 | 6.86 | 6.49 | 6.83 | 0.40 | 6.22% | 503,315 |
| Nov 15, 2024 | 6.71 | 6.77 | 6.42 | 6.43 | -0.28 | -4.17% | 568,100 |
| Nov 14, 2024 | 7.12 | 7.18 | 6.65 | 6.71 | -0.30 | -4.28% | 874,221 |
| Nov 13, 2024 | 7.23 | 7.28 | 6.89 | 7.01 | -0.23 | -3.18% | 872,407 |
| Nov 12, 2024 | 7.46 | 7.59 | 7.22 | 7.24 | -0.19 | -2.56% | 521,568 |