Prairie Operating Co. - Common Stock (PROP)

Last Price0.4282

Change+0.0270 (6.73%)

NASDAQ · Last Trade: Sep 19th, 5:34 PM EDT

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

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	0.41	0.43	0.40	0.43	858,274	0.43
9/17/2026	0.40	0.41	0.40	0.40	697,605	0.40
9/16/2026	0.41	0.43	0.38	0.40	1,155,217	0.40
9/15/2026	0.42	0.44	0.40	0.41	1,566,148	0.41
9/14/2026	0.45	0.48	0.42	0.42	1,831,203	0.42
9/11/2026	0.43	0.47	0.42	0.45	780,504	0.45
9/10/2026	0.44	0.45	0.43	0.44	642,124	0.44
9/09/2026	0.47	0.49	0.44	0.44	1,387,211	0.44
9/08/2026	0.45	0.50	0.45	0.47	1,328,393	0.47
9/04/2026	0.48	0.49	0.45	0.45	1,592,075	0.45
9/03/2026	0.46	0.47	0.43	0.47	2,168,529	0.47
9/02/2026	0.50	0.52	0.46	0.46	3,141,900	0.46
9/01/2026	0.51	0.52	0.50	0.51	1,431,021	0.51
8/31/2026	0.56	0.59	0.50	0.51	1,965,854	0.51
8/28/2026	0.54	0.57	0.53	0.56	1,406,155	0.56
8/27/2026	0.53	0.54	0.52	0.53	1,174,376	0.53
8/26/2026	0.55	0.56	0.52	0.53	1,653,741	0.53
8/25/2026	0.52	0.55	0.52	0.54	2,379,196	0.54
8/24/2026	0.54	0.57	0.51	0.51	2,944,988	0.51
8/21/2026	0.59	0.61	0.53	0.53	3,411,171	0.53
8/20/2026	0.63	0.65	0.58	0.58	2,000,579	0.58
8/19/2026	0.62	0.65	0.60	0.61	1,913,380	0.61
8/18/2026	0.74	0.74	0.60	0.62	8,995,763	0.62
8/17/2026	1.00	1.02	0.57	0.71	10,485,223	0.71
8/14/2026	0.85	1.03	0.85	1.00	3,376,576	1.00
8/13/2026	0.85	0.88	0.83	0.84	1,174,950	0.84
8/12/2026	0.87	0.88	0.83	0.88	872,099	0.88
8/11/2026	0.81	0.89	0.80	0.89	1,399,630	0.89
8/10/2026	0.80	0.83	0.77	0.81	1,720,869	0.81
8/07/2026	0.74	0.83	0.73	0.80	2,000,230	0.80
8/06/2026	0.73	0.77	0.71	0.75	1,640,708	0.75
8/05/2026	0.75	0.77	0.72	0.73	1,873,756	0.73
8/04/2026	0.72	0.77	0.72	0.75	1,046,512	0.75
8/03/2026	0.69	0.75	0.68	0.74	989,447	0.74
7/31/2026	0.70	0.74	0.69	0.71	733,595	0.71
7/30/2026	0.71	0.72	0.68	0.72	625,809	0.72
7/29/2026	0.70	0.73	0.69	0.70	825,628	0.70
7/28/2026	0.73	0.73	0.68	0.68	1,841,591	0.68
7/27/2026	0.78	0.79	0.72	0.73	1,447,153	0.73
7/24/2026	0.80	0.81	0.78	0.80	656,653	0.80
7/23/2026	0.83	0.85	0.76	0.80	1,767,014	0.80
7/22/2026	0.86	0.87	0.81	0.82	1,135,709	0.82
7/21/2026	0.80	0.87	0.79	0.84	1,738,485	0.84
7/20/2026	0.77	0.81	0.77	0.80	1,075,137	0.80
7/17/2026	0.71	0.80	0.70	0.78	1,446,947	0.78
7/16/2026	0.70	0.76	0.69	0.72	1,179,245	0.72
7/15/2026	0.76	0.76	0.68	0.70	1,336,561	0.70
7/14/2026	0.77	0.78	0.73	0.74	935,598	0.74
7/13/2026	0.75	0.81	0.75	0.77	1,577,205	0.77
7/10/2026	0.78	0.79	0.72	0.73	1,361,144	0.73
7/09/2026	0.77	0.81	0.76	0.80	902,423	0.80
7/08/2026	0.81	0.85	0.76	0.77	1,508,602	0.77
7/07/2026	0.80	0.82	0.77	0.80	1,635,516	0.80
7/06/2026	0.72	0.80	0.72	0.79	1,961,188	0.79
7/02/2026	0.72	0.75	0.69	0.72	1,114,273	0.72
7/01/2026	0.72	0.74	0.68	0.71	1,571,747	0.71
6/30/2026	0.70	0.73	0.67	0.72	1,504,033	0.72
6/29/2026	0.67	0.71	0.66	0.69	1,485,815	0.69
6/26/2026	0.70	0.75	0.65	0.66	5,915,191	0.66
6/25/2026	0.68	0.75	0.66	0.70	3,547,759	0.70
6/24/2026	0.63	0.70	0.63	0.66	2,404,971	0.66
6/23/2026	0.67	0.70	0.63	0.66	2,384,705	0.66
6/22/2026	0.66	0.68	0.64	0.67	2,481,040	0.67