Prairie Operating Co. (PROP)
NASDAQ: PROP
· Real-Time Price · USD
1.96
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.04
4.04%
After-hours: Oct 03, 2025, 07:44 PM EDT
PROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.00 | 2.08 | 1.95 | 1.96 | 1.96 | 0.00% | 1,683,649 |
| Oct 2, 2025 | 2.05 | 2.07 | 1.92 | 1.96 | 1.96 | -3.92% | 1,645,541 |
| Oct 1, 2025 | 1.99 | 2.07 | 1.96 | 2.04 | 2.04 | 2.51% | 1,465,831 |
| Sep 30, 2025 | 1.87 | 2.03 | 1.81 | 1.99 | 1.99 | 6.42% | 2,346,454 |
| Sep 29, 2025 | 1.87 | 1.91 | 1.79 | 1.87 | 1.87 | 0.54% | 1,660,847 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.85 | 1.86 | 1.86 | -1.06% | 982,900 |
| Sep 25, 2025 | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | -6.47% | 1,699,316 |
| Sep 24, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 3.61% | 1,711,200 |
| Sep 23, 2025 | 1.91 | 2.00 | 1.88 | 1.94 | 1.94 | 1.04% | 1,307,000 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.81 | 1.92 | 1.92 | 2.67% | 2,202,135 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.84 | 1.87 | 1.87 | -7.43% | 4,143,541 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.42% | 2,635,922 |
| Sep 17, 2025 | 2.14 | 2.17 | 2.07 | 2.07 | 2.07 | -3.72% | 1,431,200 |
| Sep 16, 2025 | 2.10 | 2.17 | 2.05 | 2.15 | 2.15 | 2.87% | 1,160,200 |
| Sep 15, 2025 | 2.12 | 2.23 | 2.08 | 2.09 | 2.09 | -1.42% | 1,734,949 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.11 | 2.12 | 2.12 | -7.02% | 1,781,615 |
| Sep 11, 2025 | 2.07 | 2.33 | 2.06 | 2.28 | 2.28 | 10.14% | 1,682,100 |
| Sep 10, 2025 | 2.13 | 2.16 | 2.07 | 2.07 | 2.07 | -3.27% | 1,263,046 |
| Sep 9, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | 2.88% | 1,339,233 |
| Sep 8, 2025 | 2.17 | 2.17 | 2.03 | 2.08 | 2.08 | -0.48% | 2,112,400 |
Page 1 of 136