Prairie Operating Co. (PROP)
NASDAQ: PROP
· Real-Time Price · USD
2.21
-0.07 (-3.07%)
At close: Sep 12, 2025, 2:47 PM
PROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.07 | 2.33 | 2.06 | 2.28 | 2.28 | 10.14% | 1,676,386 |
| 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 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.08 | 2.09 | 2.09 | -5.43% | 1,801,600 |
| Sep 4, 2025 | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | -1.78% | 1,366,446 |
| Sep 3, 2025 | 2.40 | 2.43 | 2.25 | 2.25 | 2.25 | -6.25% | 1,672,400 |
| Sep 2, 2025 | 2.51 | 2.53 | 2.34 | 2.40 | 2.40 | -5.88% | 1,728,900 |
| Aug 29, 2025 | 2.56 | 2.61 | 2.52 | 2.55 | 2.55 | 0.39% | 1,051,700 |
| Aug 28, 2025 | 2.51 | 2.58 | 2.49 | 2.54 | 2.54 | 2.01% | 1,319,400 |
| Aug 27, 2025 | 2.65 | 2.67 | 2.47 | 2.49 | 2.49 | -6.74% | 1,650,103 |
| Aug 26, 2025 | 2.64 | 2.72 | 2.57 | 2.67 | 2.67 | 6.80% | 2,118,921 |
| Aug 25, 2025 | 2.47 | 2.57 | 2.42 | 2.50 | 2.50 | 1.21% | 1,740,700 |
| Aug 22, 2025 | 2.36 | 2.51 | 2.29 | 2.47 | 2.47 | 11.26% | 4,206,800 |
| Aug 21, 2025 | 2.16 | 2.24 | 2.10 | 2.22 | 2.22 | 1.37% | 2,014,001 |
| Aug 20, 2025 | 2.15 | 2.20 | 2.01 | 2.19 | 2.19 | 1.39% | 2,694,842 |
| Aug 19, 2025 | 2.60 | 2.61 | 2.15 | 2.16 | 2.16 | -20.00% | 4,863,900 |
| Aug 18, 2025 | 2.77 | 2.83 | 2.65 | 2.70 | 2.70 | -1.82% | 1,970,400 |
| Aug 15, 2025 | 2.53 | 2.83 | 2.52 | 2.75 | 2.75 | 9.13% | 2,535,501 |
| Aug 14, 2025 | 2.71 | 2.72 | 2.40 | 2.52 | 2.52 | -8.03% | 4,103,600 |