Prairie Operating Co. - Common Stock (PROP)

0.7307
-0.0219 (-2.91%)
NASDAQ· Last Trade: Aug 5th, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20260.720.770.720.751,046,5120.75
8/03/20260.690.750.680.74989,4470.74
7/31/20260.700.740.690.71733,5950.71
7/30/20260.710.720.680.72625,8090.72
7/29/20260.700.730.690.70825,6280.70
7/28/20260.730.730.680.681,841,5910.68
7/27/20260.780.790.720.731,447,1530.73
7/24/20260.800.810.780.80656,6530.80
7/23/20260.830.850.760.801,767,0140.80
7/22/20260.860.870.810.821,135,7090.82
7/21/20260.800.870.790.841,738,4850.84
7/20/20260.770.810.770.801,075,1370.80
7/17/20260.710.800.700.781,446,9470.78
7/16/20260.700.760.690.721,179,2450.72
7/15/20260.760.760.680.701,336,5610.70
7/14/20260.770.780.730.74935,5980.74
7/13/20260.750.810.750.771,577,2050.77
7/10/20260.780.790.720.731,361,1440.73
7/09/20260.770.810.760.80902,4230.80
7/08/20260.810.850.760.771,508,6020.77
7/07/20260.800.820.770.801,635,5160.80
7/06/20260.720.800.720.791,961,1880.79
7/02/20260.720.750.690.721,114,2730.72
7/01/20260.720.740.680.711,571,7470.71
6/30/20260.700.730.670.721,504,0330.72
6/29/20260.670.710.660.691,485,8150.69
6/26/20260.700.750.650.665,915,1910.66
6/25/20260.680.750.660.703,547,7590.70
6/24/20260.630.700.630.662,404,9710.66
6/23/20260.670.700.630.662,384,7050.66
6/22/20260.660.680.640.672,481,0400.67
6/18/20260.660.660.620.653,913,0030.65
6/17/20260.660.690.580.668,089,3970.66
6/16/20260.710.720.630.644,876,6330.64
6/15/20260.790.790.700.713,179,1290.71
6/12/20260.800.840.780.783,166,1730.78
6/11/20260.870.910.810.812,431,3680.81
6/10/20260.780.880.780.842,083,6210.84
6/09/20260.810.820.760.792,170,3230.79
6/08/20260.860.890.810.811,567,5780.81
6/05/20260.890.890.810.831,994,8980.83
6/04/20260.910.940.860.871,829,3170.87
6/03/20260.940.970.900.911,638,7960.91
6/02/20260.920.980.910.961,312,3480.96
6/01/20260.930.950.900.941,637,5920.94
5/29/20260.920.940.870.892,331,6820.89
5/28/20260.940.970.920.921,165,2110.92
5/27/20260.920.980.900.951,985,7120.95
5/26/20260.960.960.900.921,625,3720.92
5/22/20260.891.000.880.953,989,4740.95
5/21/20260.850.920.840.873,331,8710.87
5/20/20260.870.880.800.832,848,0800.83
5/19/20260.860.910.840.872,621,3610.87
5/18/20260.850.860.770.862,586,8570.86
5/15/20260.901.030.840.867,199,2980.86
5/14/20260.931.050.921.014,716,9261.01
5/13/20260.970.980.890.944,344,0810.94
5/12/20261.001.020.950.972,015,3320.97
5/11/20260.961.020.960.982,326,4430.98
5/08/20260.991.000.930.933,267,3880.93
5/07/20261.061.060.930.967,704,2420.96
5/06/20261.171.181.051.054,917,3111.05
5/05/20261.201.241.171.202,679,5141.20