Prairie Operating Co. (PROP)
NASDAQ: PROP
· Real-Time Price · USD
2.16
-0.54 (-20.00%)
At close: Aug 19, 2025, 3:59 PM
2.20
2.07%
After-hours: Aug 19, 2025, 07:07 PM EDT
PROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.77 | 2.83 | 2.65 | 2.70 | 2.70 | -1.82% | 1,937,475 |
| 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 |
| Aug 13, 2025 | 3.19 | 3.24 | 2.61 | 2.74 | 2.73 | -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 |