Prairie Operating Co. - Common Stock (PROP)

1.4300
-0.1400 (-8.92%)
NASDAQ · Last Trade: Mar 22nd, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.591.591.401.434,457,9741.43
3/19/20261.581.681.551.572,722,6901.57
3/18/20261.671.711.541.543,748,2511.54
3/17/20261.741.771.651.661,536,7651.66
3/16/20261.951.951.721.722,959,6781.72
3/13/20262.042.081.891.992,664,1101.99
3/12/20262.092.272.082.105,554,7992.10
3/11/20261.892.061.842.033,302,3662.03
3/10/20261.881.911.761.903,148,6991.90
3/09/20261.792.101.771.9111,229,3021.91
3/06/20261.661.731.571.602,556,0121.60
3/05/20261.541.631.521.602,016,8461.60
3/04/20261.671.691.501.533,037,9061.53
3/03/20261.881.881.601.657,351,7391.65
3/02/20261.901.981.841.932,820,4011.93
2/27/20261.751.771.721.77669,9351.77
2/26/20261.731.791.681.75789,3711.75
2/25/20261.771.801.701.741,038,1081.74
2/24/20261.811.851.721.781,205,3421.78
2/23/20261.891.941.771.79836,7511.79
2/20/20261.962.121.861.882,563,1271.88
2/19/20261.811.971.801.961,331,6631.96
2/18/20261.801.831.761.80721,8881.80
2/17/20261.751.821.721.801,155,0151.80
2/13/20261.731.801.691.75818,2101.75
2/12/20261.761.801.701.74926,7811.74
2/11/20261.731.821.731.77857,7021.77
2/10/20261.791.791.721.731,098,3581.73
2/09/20261.811.811.751.80816,1361.80
2/06/20261.681.831.681.821,048,6071.82
2/05/20261.781.781.671.671,470,4091.67
2/04/20261.771.811.721.811,504,5731.81
2/03/20261.801.801.721.761,125,6931.76
2/02/20261.781.811.711.801,433,4951.80
1/30/20261.841.861.751.831,808,6211.83
1/29/20261.891.941.801.861,561,6341.86
1/28/20261.851.931.811.851,387,9191.85
1/27/20261.801.891.771.891,108,5241.89
1/26/20261.861.871.781.821,227,6501.82
1/23/20261.871.911.821.85944,9061.85
1/22/20261.891.901.771.831,702,6701.83
1/21/20261.992.011.831.901,567,4971.90
1/20/20261.802.021.761.962,302,6581.96
1/16/20261.851.871.751.781,612,9221.78
1/15/20262.002.011.811.851,663,3691.85
1/14/20262.002.152.002.013,202,1242.01
1/13/20261.912.041.891.982,422,9091.98
1/12/20261.821.941.771.891,705,7071.89
1/09/20261.781.831.761.811,009,3711.81
1/08/20261.721.791.721.76725,6991.76
1/07/20261.851.851.711.711,195,7211.71
1/06/20261.861.861.781.84840,2291.84
1/05/20261.901.941.771.841,426,6711.84
1/02/20261.761.861.731.831,378,6351.83
12/31/20251.701.721.661.691,260,7351.69
12/30/20251.771.791.711.721,128,2971.72
12/29/20251.591.801.581.784,025,5871.78
12/26/20251.681.681.571.571,948,4061.57
12/24/20251.681.701.661.68857,7311.68
12/23/20251.711.781.671.681,021,4521.68