Prairie Operating Co. - Common Stock (PROP)

Last Price0.4076

Change-0.0354 (-7.99%)

NASDAQ · Last Trade: Nov 4th, 12:09 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.44	0.46	0.40	0.41	759,460	0.41
11/02/2026	0.46	0.47	0.42	0.44	1,144,803	0.44
10/30/2026	0.43	0.46	0.42	0.45	1,110,442	0.45
10/29/2026	0.46	0.49	0.40	0.43	2,086,061	0.43
10/28/2026	0.38	0.45	0.37	0.45	2,685,485	0.45
10/27/2026	0.34	0.36	0.34	0.36	497,666	0.36
10/26/2026	0.38	0.40	0.34	0.34	1,601,152	0.34
10/23/2026	0.38	0.40	0.36	0.39	1,231,500	0.39
10/22/2026	0.37	0.38	0.35	0.37	1,196,297	0.37
10/21/2026	0.35	0.37	0.35	0.37	816,525	0.37
10/20/2026	0.36	0.36	0.34	0.36	1,277,750	0.36
10/19/2026	0.34	0.36	0.32	0.36	1,480,052	0.36
10/16/2026	0.37	0.37	0.34	0.34	1,082,081	0.34
10/15/2026	0.37	0.37	0.34	0.36	1,240,870	0.36
10/14/2026	0.40	0.41	0.36	0.37	1,444,474	0.37
10/13/2026	0.41	0.42	0.39	0.40	1,099,018	0.40
10/12/2026	0.43	0.44	0.40	0.41	793,506	0.41
10/09/2026	0.40	0.44	0.40	0.44	1,596,337	0.44
10/08/2026	0.40	0.41	0.39	0.41	680,880	0.41
10/07/2026	0.39	0.41	0.39	0.41	437,599	0.41
10/06/2026	0.38	0.40	0.38	0.40	422,808	0.40
10/05/2026	0.38	0.39	0.38	0.38	664,303	0.38
10/02/2026	0.40	0.41	0.38	0.38	958,801	0.38
10/01/2026	0.40	0.42	0.37	0.40	3,171,708	0.40
9/30/2026	0.42	0.44	0.41	0.41	1,126,588	0.41
9/29/2026	0.42	0.43	0.40	0.42	725,619	0.42
9/28/2026	0.43	0.43	0.40	0.41	417,265	0.41
9/25/2026	0.42	0.43	0.40	0.43	1,095,686	0.43
9/24/2026	0.41	0.43	0.41	0.42	486,051	0.42
9/23/2026	0.41	0.42	0.40	0.41	759,851	0.41
9/22/2026	0.43	0.44	0.40	0.40	428,233	0.40
9/21/2026	0.42	0.44	0.41	0.41	633,489	0.41
9/18/2026	0.41	0.43	0.40	0.43	858,858	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