Prairie Operating Co. - Common Stock (PROP)
1.7650
+0.0050 (0.28%)
NASDAQ · Last Trade: Feb 4th, 2:38 PM EST
Historical Prices For Prairie Operating Co. - Common Stock (PROP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1,125,693 | 1.76 |
| 2/02/2026 | 1.78 | 1.81 | 1.71 | 1.80 | 1,433,495 | 1.80 |
| 1/30/2026 | 1.84 | 1.86 | 1.75 | 1.83 | 1,808,621 | 1.83 |
| 1/29/2026 | 1.89 | 1.94 | 1.80 | 1.86 | 1,561,634 | 1.86 |
| 1/28/2026 | 1.85 | 1.93 | 1.81 | 1.85 | 1,387,919 | 1.85 |
| 1/27/2026 | 1.80 | 1.89 | 1.77 | 1.89 | 1,108,524 | 1.89 |
| 1/26/2026 | 1.86 | 1.87 | 1.78 | 1.82 | 1,227,650 | 1.82 |
| 1/23/2026 | 1.87 | 1.91 | 1.82 | 1.85 | 944,906 | 1.85 |
| 1/22/2026 | 1.89 | 1.90 | 1.77 | 1.83 | 1,702,670 | 1.83 |
| 1/21/2026 | 1.99 | 2.01 | 1.83 | 1.90 | 1,567,497 | 1.90 |
| 1/20/2026 | 1.80 | 2.02 | 1.76 | 1.96 | 2,302,658 | 1.96 |
| 1/16/2026 | 1.85 | 1.87 | 1.75 | 1.78 | 1,612,922 | 1.78 |
| 1/15/2026 | 2.00 | 2.01 | 1.81 | 1.85 | 1,663,369 | 1.85 |
| 1/14/2026 | 2.00 | 2.15 | 2.00 | 2.01 | 3,202,124 | 2.01 |
| 1/13/2026 | 1.91 | 2.04 | 1.89 | 1.98 | 2,422,909 | 1.98 |
| 1/12/2026 | 1.82 | 1.94 | 1.77 | 1.89 | 1,705,707 | 1.89 |
| 1/09/2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1,009,371 | 1.81 |
| 1/08/2026 | 1.72 | 1.79 | 1.72 | 1.76 | 725,699 | 1.76 |
| 1/07/2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1,195,721 | 1.71 |
| 1/06/2026 | 1.86 | 1.86 | 1.78 | 1.84 | 840,229 | 1.84 |
| 1/05/2026 | 1.90 | 1.94 | 1.77 | 1.84 | 1,426,671 | 1.84 |
| 1/02/2026 | 1.76 | 1.86 | 1.73 | 1.83 | 1,378,635 | 1.83 |
| 12/31/2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1,260,735 | 1.69 |
| 12/30/2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1,128,297 | 1.72 |
| 12/29/2025 | 1.59 | 1.80 | 1.58 | 1.78 | 4,025,587 | 1.78 |
| 12/26/2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1,948,406 | 1.57 |
| 12/24/2025 | 1.68 | 1.70 | 1.66 | 1.68 | 857,731 | 1.68 |
| 12/23/2025 | 1.71 | 1.78 | 1.67 | 1.68 | 1,021,452 | 1.68 |
| 12/22/2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1,196,156 | 1.71 |
| 12/19/2025 | 1.71 | 1.74 | 1.68 | 1.68 | 2,089,781 | 1.68 |
| 12/18/2025 | 1.70 | 1.75 | 1.68 | 1.68 | 819,287 | 1.68 |
| 12/17/2025 | 1.71 | 1.76 | 1.67 | 1.69 | 1,454,364 | 1.69 |
| 12/16/2025 | 1.70 | 1.77 | 1.67 | 1.68 | 1,550,167 | 1.68 |
| 12/15/2025 | 1.71 | 1.73 | 1.65 | 1.67 | 2,564,683 | 1.67 |
| 12/12/2025 | 1.75 | 1.86 | 1.70 | 1.71 | 2,142,841 | 1.71 |
| 12/11/2025 | 1.75 | 1.79 | 1.73 | 1.76 | 851,379 | 1.76 |
| 12/10/2025 | 1.73 | 1.79 | 1.71 | 1.78 | 617,155 | 1.78 |
| 12/09/2025 | 1.74 | 1.78 | 1.71 | 1.73 | 976,242 | 1.73 |
| 12/08/2025 | 1.79 | 1.82 | 1.72 | 1.73 | 993,071 | 1.73 |
| 12/05/2025 | 1.82 | 1.88 | 1.78 | 1.79 | 707,363 | 1.79 |
| 12/04/2025 | 1.80 | 1.84 | 1.76 | 1.84 | 704,303 | 1.84 |
| 12/03/2025 | 1.72 | 1.81 | 1.67 | 1.81 | 1,214,941 | 1.81 |
| 12/02/2025 | 1.79 | 1.81 | 1.70 | 1.70 | 1,203,152 | 1.70 |
| 12/01/2025 | 1.92 | 1.92 | 1.76 | 1.78 | 1,435,348 | 1.78 |
| 11/28/2025 | 1.82 | 1.90 | 1.81 | 1.87 | 652,378 | 1.87 |
| 11/26/2025 | 1.80 | 1.82 | 1.76 | 1.81 | 692,420 | 1.81 |
| 11/25/2025 | 1.78 | 1.80 | 1.73 | 1.79 | 627,952 | 1.79 |
| 11/24/2025 | 1.75 | 1.79 | 1.70 | 1.77 | 978,222 | 1.77 |
| 11/21/2025 | 1.67 | 1.77 | 1.65 | 1.75 | 1,328,081 | 1.75 |
| 11/20/2025 | 1.73 | 1.75 | 1.66 | 1.67 | 1,827,997 | 1.67 |
| 11/19/2025 | 1.82 | 1.82 | 1.70 | 1.72 | 1,040,843 | 1.72 |
| 11/18/2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1,020,474 | 1.81 |
| 11/17/2025 | 1.72 | 1.93 | 1.72 | 1.75 | 1,698,719 | 1.75 |
| 11/14/2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1,873,158 | 1.74 |
| 11/13/2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1,159,021 | 1.72 |
| 11/12/2025 | 1.85 | 1.87 | 1.72 | 1.72 | 1,361,497 | 1.72 |
| 11/11/2025 | 1.87 | 1.89 | 1.83 | 1.85 | 775,473 | 1.85 |
| 11/10/2025 | 1.92 | 1.93 | 1.85 | 1.86 | 992,426 | 1.86 |
| 11/07/2025 | 1.84 | 1.93 | 1.75 | 1.92 | 837,226 | 1.92 |
| 11/06/2025 | 1.84 | 1.89 | 1.81 | 1.84 | 956,057 | 1.84 |
| 11/05/2025 | 1.88 | 1.93 | 1.83 | 1.83 | 1,030,517 | 1.83 |
| 11/04/2025 | 1.88 | 1.92 | 1.81 | 1.91 | 1,771,185 | 1.91 |