Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Prairie Operating Co. - Common Stock (PROP)

1.7800
+0.0500 (2.89%)
NASDAQ · Last Trade: Dec 11th, 12:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prairie Operating Co. - Common Stock (PROP)

DateOpenHighLowCloseVolumeAdjusted Close
12/10/20251.731.791.711.78617,1551.78
12/09/20251.741.781.711.73976,2421.73
12/08/20251.791.821.721.73992,4111.73
12/05/20251.821.881.781.79707,3631.79
12/04/20251.801.841.761.84704,3031.84
12/03/20251.721.811.671.811,214,9411.81
12/02/20251.791.811.701.701,203,1521.70
12/01/20251.921.921.761.781,435,3481.78
11/28/20251.821.901.811.87652,3781.87
11/26/20251.801.821.761.81692,4201.81
11/25/20251.781.801.731.79627,9521.79
11/24/20251.751.791.701.77978,2221.77
11/21/20251.671.771.651.751,328,0811.75
11/20/20251.731.751.661.671,827,9971.67
11/19/20251.821.821.701.721,040,8431.72
11/18/20251.741.831.731.811,020,4741.81
11/17/20251.721.931.721.751,698,7191.75
11/14/20251.671.771.671.741,873,1581.74
11/13/20251.741.741.671.721,159,0211.72
11/12/20251.851.871.721.721,361,4971.72
11/11/20251.871.891.831.85775,4731.85
11/10/20251.921.931.851.86992,4261.86
11/07/20251.841.931.751.92837,2261.92
11/06/20251.841.891.811.84956,0571.84
11/05/20251.881.931.831.831,030,5171.83
11/04/20251.881.921.811.911,771,1851.91
11/03/20252.042.041.881.911,544,6431.91
10/31/20252.012.101.962.051,173,1802.05
10/30/20251.962.051.921.991,077,3301.99
10/29/20252.002.061.961.971,447,2941.97
10/28/20252.072.081.951.991,612,8511.99
10/27/20252.212.252.072.073,091,3692.07
10/24/20251.922.181.912.114,488,4792.11
10/23/20251.781.971.771.951,956,2031.95
10/22/20251.851.851.701.751,671,6131.75
10/21/20251.811.891.771.851,163,2061.85
10/20/20251.781.841.751.811,707,6241.81
10/17/20251.661.771.641.761,421,4771.76
10/16/20251.821.821.671.671,965,3761.67
10/15/20251.901.941.771.771,876,9301.77
10/14/20251.801.941.761.891,579,6601.89
10/13/20251.841.871.771.861,986,0381.86
10/10/20251.952.011.801.802,531,1361.80
10/09/20252.032.101.911.942,136,5551.94
10/08/20252.002.021.962.02771,4342.02
10/07/20252.022.051.921.991,726,6181.99
10/06/20252.042.091.982.012,001,8092.01
10/03/20252.002.081.951.961,710,9131.96
10/02/20252.052.071.921.961,644,9091.96
10/01/20251.992.061.962.041,465,1632.04
9/30/20251.872.031.811.992,346,4371.99
9/29/20251.871.911.791.871,659,3581.87
9/26/20251.891.951.851.86986,9341.86
9/25/20251.981.991.881.881,698,6261.88
9/24/20251.952.041.952.011,711,1042.01
9/23/20251.912.001.881.941,306,4091.94
9/22/20251.881.931.811.922,191,3311.92
9/19/20252.032.031.841.874,143,5421.87
9/18/20252.082.092.002.022,634,0202.02
9/17/20252.142.172.072.071,431,0622.07
9/16/20252.102.172.052.151,160,1112.15
9/15/20252.122.232.082.091,734,8992.09
9/12/20252.282.302.112.121,781,6152.12
9/11/20252.072.332.062.281,680,8622.28