Prairie Operating Co. (PROP)
NASDAQ: PROP
· Real-Time Price · USD
2.82
0.30 (11.90%)
At close: Aug 15, 2025, 12:22 PM
PROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.71 | 2.72 | 2.40 | 2.52 | 2.52 | -8.03% | 4,081,485 |
| Aug 13, 2025 | 3.19 | 3.24 | 2.61 | 2.74 | 2.74 | -18.93% | 7,596,317 |
| Aug 12, 2025 | 3.66 | 3.75 | 3.33 | 3.38 | 3.38 | -6.37% | 3,042,227 |
| Aug 11, 2025 | 3.30 | 3.63 | 3.26 | 3.61 | 3.61 | 10.74% | 2,988,800 |
| Aug 8, 2025 | 3.27 | 3.28 | 3.14 | 3.26 | 3.26 | 0.62% | 1,592,600 |
| Aug 7, 2025 | 3.18 | 3.36 | 3.10 | 3.24 | 3.24 | 1.89% | 1,943,100 |
| Aug 6, 2025 | 3.34 | 3.37 | 3.12 | 3.18 | 3.18 | -3.34% | 1,869,300 |
| Aug 5, 2025 | 3.11 | 3.31 | 3.06 | 3.29 | 3.29 | 8.58% | 2,662,237 |
| Aug 4, 2025 | 3.05 | 3.16 | 3.01 | 3.03 | 3.03 | 1.68% | 1,726,100 |
| Aug 1, 2025 | 3.04 | 3.10 | 2.92 | 2.98 | 2.98 | -3.56% | 2,136,200 |
| Jul 31, 2025 | 3.32 | 3.39 | 3.08 | 3.09 | 3.09 | -6.36% | 1,914,600 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.25 | 3.30 | 3.30 | -8.08% | 1,764,427 |
| Jul 29, 2025 | 3.77 | 3.80 | 3.50 | 3.59 | 3.59 | -5.28% | 1,693,228 |
| Jul 28, 2025 | 3.92 | 4.00 | 3.74 | 3.79 | 3.79 | -1.30% | 1,513,506 |
| Jul 25, 2025 | 3.80 | 3.87 | 3.67 | 3.84 | 3.84 | 0.52% | 1,403,200 |
| Jul 24, 2025 | 4.15 | 4.15 | 3.77 | 3.82 | 3.82 | -7.28% | 2,421,214 |
| Jul 23, 2025 | 4.30 | 4.33 | 3.95 | 4.12 | 4.12 | -1.90% | 2,054,100 |
| Jul 22, 2025 | 4.01 | 4.22 | 3.87 | 4.20 | 4.20 | 5.79% | 1,766,500 |
| Jul 21, 2025 | 4.03 | 4.22 | 3.85 | 3.97 | 3.97 | 0.51% | 2,543,118 |
| Jul 18, 2025 | 4.00 | 4.10 | 3.88 | 3.95 | 3.95 | 1.80% | 1,792,436 |