Dark

ACDCW
ProFrac Holding Corp. Warrant
stock NASDAQ

Inactive

Nov 7, 2023

0.0028USD-6.667%(-0.0002)497,209

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-07	0.002000	0.002800	0.001700	0.002800	-6.667%	497,209	0.000%
2023-11-06	0.002800	0.003000	0.002100	0.003000	-16.667%	9,642	-6.667%
2023-11-03	0.002600	0.003600	0.002000	0.003600	+38.462%	619,564	-22.222%
2023-11-02	0.002500	0.003200	0.002500	0.002600	-35.000%	46,530	+7.692%
2023-11-01	0.003500	0.004000	0.003000	0.004000	+14.286%	78,404	-30.000%
2023-10-31	0.004000	0.004000	0.003500	0.003500	-12.500%	10,796	-20.000%
2023-10-30	0.005000	0.005000	0.004000	0.004000	-11.111%	9,015	-30.000%
2023-10-27	0.004500	0.004500	0.004500	0.004500	-40.000%	930	-37.778%
2023-10-20	0.007500	0.007500	0.007500	0.007500	+87.500%	150	-62.667%
2023-10-19	0.004000	0.004000	0.004000	0.004000	0.000%	500	-30.000%
2023-10-18	0.004000	0.004000	0.004000	0.004000	-29.825%	11,174	-30.000%
2023-10-16	0.005700	0.005700	0.005700	0.005700	+14.000%	232	-50.877%
2023-10-12	0.005200	0.005200	0.005000	0.005000	-29.577%	1,298	-44.000%
2023-10-11	0.007400	0.007400	0.007100	0.007100	+77.500%	5,254	-60.563%
2023-10-10	0.004500	0.004600	0.004000	0.004000	-11.111%	10,017	-30.000%
2023-10-09	0.004500	0.006700	0.004500	0.004500	0.000%	30,687	-37.778%
2023-10-06	0.004500	0.004600	0.004500	0.004500	0.000%	10,779	-37.778%
2023-10-05	0.004500	0.004600	0.004500	0.004500	-15.094%	10,966	-37.778%
2023-10-04	0.005000	0.006000	0.004500	0.005300	+15.217%	17,555	-47.170%
2023-10-03	0.005100	0.005200	0.004600	0.004600	-9.804%	15,631	-39.130%
2023-10-02	0.005100	0.005100	0.005100	0.005100	-1.923%	1,573	-45.098%
2023-09-28	0.009000	0.009400	0.005200	0.005200	-42.222%	11,323	-46.154%
2023-09-26	0.009000	0.009000	0.009000	0.009000	-10.000%	1,973	-68.889%
2023-09-25	0.005100	0.010000	0.005100	0.010000	+42.857%	15,958	-72.000%
2023-09-22	0.005100	0.007000	0.005100	0.007000	+37.255%	3,621	-60.000%
2023-09-21	0.005200	0.005200	0.005100	0.005100	-15.000%	2,695	-45.098%
2023-09-20	0.006000	0.008900	0.006000	0.006000	0.000%	6,630	-53.333%
2023-09-19	0.009000	0.009000	0.006000	0.006000	+20.000%	10,075	-53.333%
2023-09-18	0.006100	0.009000	0.005000	0.005000	+21.951%	2,835	-44.000%
2023-09-14	0.004100	0.004100	0.004100	0.004100	-54.444%	581	-31.707%
2023-09-13	0.009000	0.009000	0.009000	0.009000	0.000%	1,808	-68.889%
2023-09-12	0.007400	0.010000	0.007400	0.009000	+125.000%	297,508	-68.889%
2023-09-11	0.007500	0.007500	0.004000	0.004000	-46.667%	4,714	-30.000%
2023-09-05	0.007500	0.007500	0.007500	0.007500	+2.740%	7,541	-62.667%
2023-09-01	0.003000	0.007400	0.003000	0.007300	+87.179%	8,200	-61.644%
2023-08-31	0.003900	0.003900	0.003900	0.003900	0.000%	683	-28.205%
2023-08-30	0.003900	0.006104	0.003900	0.003900	-2.500%	18,627	-28.205%
2023-08-28	0.003900	0.004000	0.003900	0.004000	+2.564%	1,851	-30.000%
2023-08-25	0.004000	0.004000	0.003900	0.003900	-2.500%	7,500	-28.205%
2023-08-24	0.004000	0.004000	0.004000	0.004000	0.000%	833	-30.000%
2023-08-22	0.005000	0.005000	0.004000	0.004000	-33.333%	20,000	-30.000%
2023-08-21	0.006000	0.006000	0.006000	0.006000	+20.000%	1,084	-53.333%
2023-08-18	0.005000	0.005000	0.005000	0.005000	0.000%	2,583	-44.000%
2023-08-17	0.005000	0.005000	0.005000	0.005000	0.000%	893	-44.000%
2023-08-16	0.005000	0.005000	0.005000	0.005000	0.000%	3,760	-44.000%
2023-08-15	0.005000	0.005000	0.005000	0.005000	-23.077%	33,484	-44.000%
2023-08-14	0.006500	0.006500	0.005000	0.006500	0.000%	3,632	-56.923%
2023-08-11	0.005000	0.006500	0.005000	0.006500	+27.451%	1,501	-56.923%
2023-08-10	0.007000	0.007000	0.005000	0.005100	-27.143%	17,228	-45.098%
2023-08-09	0.007500	0.007500	0.005100	0.007000	+1.449%	900	-60.000%
2023-08-08	0.007000	0.007000	0.005100	0.006900	+35.294%	17,150	-59.420%
2023-08-07	0.005100	0.007900	0.005100	0.005100	-36.250%	1,300	-45.098%
2023-08-04	0.005000	0.008000	0.005000	0.008000	+40.351%	67,469	-65.000%
2023-08-03	0.006000	0.009000	0.005600	0.005700	-15.556%	53,088	-50.877%
2023-08-02	0.006000	0.006750	0.006000	0.006750	-15.625%	998	-58.519%
2023-08-01	0.008000	0.008000	0.008000	0.008000	-5.882%	3,153	-65.000%
2023-07-31	0.005900	0.008500	0.005000	0.008500	-5.556%	216,765	-67.059%
2023-07-28	0.005800	0.009000	0.005800	0.009000	+80.000%	1,300	-68.889%
2023-07-27	0.007500	0.009000	0.005000	0.005000	-44.444%	21,219	-44.000%
2023-07-26	0.009000	0.009000	0.009000	0.009000	0.000%	1,800	-68.889%
2023-07-25	0.007500	0.009000	0.007500	0.009000	0.000%	1,333	-68.889%
2023-07-24	0.009300	0.009400	0.006900	0.009000	+34.328%	5,979	-68.889%
2023-07-21	0.010000	0.010000	0.006700	0.006700	-5.634%	54,556	-58.209%
2023-07-20	0.010000	0.010000	0.007100	0.007100	+2.899%	3,471	-60.563%
2023-07-19	0.009000	0.010000	0.006700	0.006900	-23.333%	74,538	-59.420%
2023-07-18	0.009000	0.009000	0.009000	0.009000	+28.571%	1,000	-68.889%
2023-07-17	0.009000	0.009000	0.007000	0.007000	-22.222%	342	-60.000%
2023-07-12	0.009000	0.009000	0.006700	0.009000	+15.385%	1,354	-68.889%
2023-07-11	0.007800	0.007800	0.007800	0.007800	-13.333%	711	-64.103%
2023-07-07	0.009000	0.009000	0.009000	0.009000	0.000%	13,058	-68.889%
2023-07-06	0.009000	0.009000	0.009000	0.009000	0.000%	118,860	-68.889%
2023-07-05	0.009000	0.009000	0.009000	0.009000	0.000%	100,010	-68.889%
2023-07-03	0.009000	0.009000	0.009000	0.009000	+30.435%	200	-68.889%
2023-06-30	0.006700	0.009000	0.006700	0.006900	-23.333%	33,064	-59.420%
2023-06-29	0.009000	0.009000	0.006800	0.009000	0.000%	3,185	-68.889%
2023-06-28	0.009000	0.009000	0.006600	0.009000	-15.094%	18,701	-68.889%
2023-06-26	0.010000	0.010600	0.010000	0.010600	-29.333%	11,732	-73.585%
2023-06-22	0.018900	0.018900	0.015000	0.015000	-19.786%	7,637	-81.333%
2023-06-20	0.009099	0.018900	0.009000	0.018700	+103.261%	52,515	-85.027%
2023-06-16	0.009400	0.009400	0.009000	0.009200	-8.000%	31,348	-69.565%
2023-06-15	0.009500	0.010000	0.009500	0.010000	+1.010%	2,301	-72.000%
2023-06-14	0.010200	0.010200	0.009200	0.009900	-1.000%	399,802	-71.717%
2023-06-13	0.015100	0.016900	0.010000	0.010000	-41.860%	244,568	-72.000%
2023-06-12	0.017000	0.017200	0.015000	0.017200	-14.000%	8,002	-83.721%
2023-06-09	0.017400	0.020000	0.017300	0.020000	0.000%	18,801	-86.000%
2023-06-08	0.019899	0.020000	0.018100	0.020000	0.000%	6,000	-86.000%
2023-06-07	0.019899	0.020000	0.019899	0.020000	0.000%	5,000	-86.000%
2023-06-06	0.020000	0.020000	0.020000	0.020000	0.000%	50,000	-86.000%
2023-06-05	0.020000	0.020000	0.020000	0.020000	0.000%	5,151	-86.000%
2023-06-02	0.022900	0.022900	0.020000	0.020000	0.000%	24,600	-86.000%
2023-05-31	0.018500	0.020000	0.017300	0.020000	+11.111%	29,672	-86.000%
2023-05-30	0.018000	0.018000	0.018000	0.018000	-14.692%	402	-84.444%
2023-05-25	0.020799	0.021100	0.019500	0.021100	+5.500%	15,467	-86.730%
2023-05-24	0.019850	0.020000	0.018800	0.020000	-4.306%	1,770	-86.000%
2023-05-23	0.020000	0.020900	0.018100	0.020900	+7.455%	16,881	-86.603%
2023-05-22	0.018201	0.020700	0.018100	0.019450	+7.459%	5,887	-85.604%
2023-05-19	0.020000	0.020899	0.018100	0.018100	-9.500%	11,892	-84.530%
2023-05-18	0.020799	0.020900	0.017900	0.020000	0.000%	14,706	-86.000%
2023-05-17	0.020000	0.020000	0.017950	0.020000	+32.450%	28,742	-86.000%
2023-05-16	0.020000	0.020900	0.015100	0.015100	-24.876%	54,280	-81.457%
2023-05-15	0.020450	0.020900	0.020000	0.020100	0.000%	6,788	-86.070%
2023-05-12	0.020000	0.020100	0.020000	0.020100	+0.500%	200	-86.070%
2023-05-11	0.015100	0.020000	0.015100	0.020000	0.000%	13,001	-86.000%
2023-05-10	0.010000	0.020000	0.010000	0.020000	0.000%	86,341	-86.000%
2023-05-09	0.019000	0.020000	0.019000	0.020000	0.000%	55,005	-86.000%
2023-05-08	0.020000	0.020000	0.020000	0.020000	-4.762%	31,258	-86.000%
2023-05-05	0.023900	0.023900	0.020000	0.021000	+5.000%	4,766	-86.667%
2023-05-04	0.020000	0.020000	0.020000	0.020000	-1.478%	2,600	-86.000%
2023-05-03	0.020100	0.020300	0.020053	0.020300	-15.063%	500	-86.207%
2023-05-02	0.024000	0.024000	0.023900	0.023900	-5.159%	302	-88.285%
2023-05-01	0.022200	0.025300	0.020000	0.025200	-0.787%	6,296	-88.889%
2023-04-27	0.020400	0.025400	0.020400	0.025400	+23.902%	22,997	-88.976%
2023-04-26	0.021800	0.021800	0.020400	0.020500	-8.072%	30,395	-86.341%
2023-04-25	0.022300	0.022300	0.022300	0.022300	-0.889%	200	-87.444%
2023-04-24	0.020500	0.025400	0.020500	0.022500	+9.218%	7,368	-87.556%
2023-04-21	0.020601	0.020601	0.020601	0.020601	+0.493%	193	-86.408%
2023-04-20	0.020500	0.020500	0.020500	0.020500	-10.870%	700	-86.341%
2023-04-18	0.020500	0.023000	0.020500	0.023000	+12.195%	529	-87.826%
2023-04-17	0.020500	0.020500	0.020500	0.020500	-0.490%	1,080	-86.341%
2023-04-14	0.020500	0.022500	0.020500	0.020601	-2.365%	1,548	-86.408%
2023-04-13	0.021000	0.022500	0.021000	0.021100	+0.476%	6,273	-86.730%
2023-04-12	0.021000	0.025500	0.021000	0.021000	-4.545%	671	-86.667%
2023-04-11	0.025500	0.025500	0.021000	0.022000	-3.934%	12,989	-87.273%
2023-04-10	0.021000	0.025500	0.021000	0.022901	+11.712%	12,817	-87.773%
2023-04-06	0.020500	0.020500	0.020500	0.020500	-35.735%	207	-86.341%
2023-04-04	0.027500	0.031899	0.027400	0.031899	+15.159%	10,465	-91.222%
2023-04-03	0.027700	0.027700	0.020200	0.027700	+19.397%	20,713	-89.892%
2023-03-31	0.026801	0.027900	0.023200	0.023200	-5.691%	3,200	-87.931%
2023-03-30	0.028999	0.028999	0.022400	0.024600	-16.041%	4,300	-88.618%
2023-03-27	0.020301	0.029300	0.020300	0.029300	0.000%	3,403	-90.444%
2023-03-24	0.023900	0.029500	0.020500	0.029300	-2.007%	10,497	-90.444%
2023-03-23	0.021000	0.029900	0.021000	0.029900	+43.055%	866	-90.635%
2023-03-22	0.020800	0.020901	0.020800	0.020901	-30.330%	423	-86.604%
2023-03-21	0.020700	0.032900	0.020000	0.030000	+44.928%	10,373	-90.667%
2023-03-17	0.028549	0.028549	0.020500	0.020700	-14.463%	11,832	-86.473%
2023-03-16	0.024200	0.024300	0.024200	0.024200	0.000%	54,048	-88.430%
2023-03-15	0.025600	0.025600	0.024200	0.024200	-3.200%	21,727	-88.430%
2023-03-14	0.024900	0.032900	0.024900	0.025000	-2.344%	6,959	-88.800%
2023-03-13	0.024900	0.025600	0.024900	0.025600	+1.583%	1,090	-89.063%
2023-03-10	0.025000	0.025201	0.024900	0.025201	-3.330%	18,984	-88.889%
2023-03-09	0.030200	0.032900	0.024900	0.026069	-3.448%	13,612	-89.259%
2023-03-08	0.026000	0.027000	0.025000	0.027000	+8.871%	26,125	-89.630%
2023-03-07	0.024100	0.034300	0.024000	0.024800	-27.697%	13,789	-88.710%
2023-03-06	0.029600	0.034300	0.029600	0.034300	+15.878%	2,350	-91.837%
2023-03-03	0.029250	0.029700	0.029250	0.029600	-9.202%	5,569	-90.541%
2023-03-02	0.034500	0.034500	0.024100	0.032600	+8.667%	5,405	-91.411%
2023-03-01	0.024000	0.034400	0.024000	0.030000	+42.857%	4,805	-90.667%
2023-02-28	0.021100	0.021100	0.021000	0.021000	-12.134%	8,681	-86.667%
2023-02-27	0.025550	0.025550	0.021201	0.023900	-19.799%	2,622	-88.285%
2023-02-24	0.027500	0.029800	0.020000	0.029800	+8.364%	32,715	-90.604%
2023-02-23	0.026000	0.027500	0.025000	0.027500	+1.278%	23,604	-89.818%
2023-02-22	0.037000	0.037333	0.025900	0.027153	-27.785%	23,695	-89.688%
2023-02-21	0.037700	0.037700	0.033800	0.037600	+25.112%	2,954	-92.553%
2023-02-17	0.037600	0.037600	0.030000	0.030053	-0.159%	7,650	-90.683%
2023-02-16	0.028900	0.037900	0.016000	0.030101	+3.965%	63,494	-90.698%
2023-02-15	0.030100	0.038200	0.028953	0.028953	-1.184%	50,259	-90.329%
2023-02-14	0.040000	0.040000	0.028758	0.029300	-18.611%	357,387	-90.444%
2023-02-13	0.047000	0.047700	0.030700	0.036000	+15.756%	43,245	-92.222%
2023-02-10	0.039900	0.039900	0.030700	0.031100	+1.303%	7,645	-90.997%
2023-02-09	0.035200	0.035200	0.030700	0.030700	-12.784%	3,082	-90.879%
2023-02-08	0.035200	0.035200	0.035200	0.035200	-11.779%	2,001	-92.045%
2023-02-07	0.039900	0.040000	0.031900	0.039900	+30.392%	11,900	-92.982%
2023-02-06	0.030600	0.030600	0.030600	0.030600	-12.945%	532	-90.850%
2023-02-03	0.039800	0.039900	0.030400	0.035150	+15.246%	12,701	-92.034%
2023-02-02	0.035101	0.035200	0.030500	0.030500	-13.598%	93,591	-90.820%
2023-02-01	0.035101	0.035300	0.035000	0.035300	-2.216%	11,250	-92.068%
2023-01-31	0.036000	0.036100	0.036000	0.036100	+3.736%	1,551	-92.244%
2023-01-30	0.035000	0.040100	0.034800	0.034800	-0.855%	36,496	-91.954%
2023-01-27	0.043151	0.047900	0.035000	0.035100	0.000%	12,783	-92.023%
2023-01-26	0.036000	0.036000	0.035100	0.035100	-0.284%	1,000	-92.023%
2023-01-25	0.035100	0.046600	0.035000	0.035200	-12.219%	37,530	-92.045%
2023-01-24	0.030300	0.040200	0.030300	0.040100	+35.017%	55,575	-93.017%
2023-01-23	0.039000	0.039000	0.029100	0.029700	-1.329%	6,091	-90.572%
2023-01-20	0.030100	0.030100	0.028000	0.030100	-15.924%	11,017	-90.698%
2023-01-19	0.037851	0.037851	0.035800	0.035801	+18.546%	1,437	-92.179%
2023-01-18	0.030100	0.049200	0.030100	0.030200	+0.332%	10,546	-90.728%
2023-01-17	0.022600	0.039550	0.022600	0.030100	+0.333%	29,431	-90.698%
2023-01-13	0.033000	0.033000	0.030000	0.030000	-6.250%	3,461	-90.667%
2023-01-12	0.033000	0.033300	0.032000	0.032000	+5.611%	4,710	-91.250%
2023-01-11	0.040550	0.040550	0.030200	0.030300	+0.331%	17,313	-90.759%
2023-01-10	0.030100	0.030200	0.030100	0.030200	-9.309%	432	-90.728%
2023-01-09	0.035100	0.035200	0.033200	0.033300	+0.301%	24,207	-91.592%
2023-01-06	0.033200	0.033200	0.033200	0.033200	-20.934%	170	-91.566%
2023-01-05	0.038000	0.041990	0.038000	0.041990	+39.502%	6,129	-93.332%
2023-01-04	0.030000	0.030100	0.030000	0.030100	+0.333%	943	-90.698%
2023-01-03	0.039701	0.039701	0.030000	0.030000	-0.662%	6,107	-90.667%
2022-12-30	0.030200	0.035200	0.030200	0.030200	-6.790%	22,799	-90.728%
2022-12-29	0.031949	0.033000	0.030100	0.032400	-6.084%	14,437	-91.358%
2022-12-28	0.049500	0.049500	0.034499	0.034499	-18.249%	8,485	-91.884%
2022-12-27	0.042899	0.042899	0.037000	0.042200	+27.492%	3,717	-93.365%
2022-12-23	0.030100	0.043000	0.030100	0.033100	-21.002%	5,348	-91.541%
2022-12-22	0.030000	0.049600	0.030000	0.041900	+39.203%	16,037	-93.317%
2022-12-21	0.049800	0.049800	0.030100	0.030100	-5.938%	5,010	-90.698%
2022-12-20	0.030700	0.040950	0.030249	0.032000	-19.395%	59,934	-91.250%
2022-12-19	0.044001	0.045000	0.031300	0.039700	-20.307%	47,754	-92.947%
2022-12-15	0.040400	0.049900	0.030000	0.049816	+0.233%	273,659	-94.379%
2022-12-14	0.046000	0.049700	0.040400	0.049700	+8.043%	17,842	-94.366%
2022-12-13	0.041300	0.049900	0.041200	0.046000	-1.077%	16,705	-93.913%
2022-12-12	0.040000	0.053400	0.040000	0.046501	-6.998%	18,925	-93.979%
2022-12-09	0.050000	0.052900	0.042600	0.050000	0.000%	6,900	-94.400%
2022-12-08	0.050000	0.050000	0.050000	0.050000	+6.383%	2,100	-94.400%
2022-12-07	0.050000	0.050000	0.041600	0.047000	-14.547%	9,633	-94.043%
2022-12-06	0.020000	0.056799	0.020000	0.055001	+3.727%	71,636	-94.909%
2022-12-05	0.030700	0.058900	0.030600	0.053025	+7.338%	6,966	-94.719%
2022-12-02	0.049399	0.049500	0.049399	0.049400	-1.000%	2,626	-94.332%
2022-12-01	0.050000	0.050000	0.049899	0.049899	+2.043%	1,150	-94.389%
2022-11-30	0.057000	0.057000	0.048000	0.048900	-5.598%	34,222	-94.274%
2022-11-29	0.045300	0.051800	0.030000	0.051800	-5.128%	25,181	-94.595%
2022-11-28	0.056000	0.056000	0.054600	0.054600	-8.696%	16,332	-94.872%
2022-11-25	0.059900	0.059900	0.051800	0.059800	+12.406%	18,901	-95.318%
2022-11-23	0.051300	0.053200	0.051300	0.053200	+3.502%	5,156	-94.737%
2022-11-22	0.051300	0.051700	0.051300	0.051400	-6.544%	13,653	-94.553%
2022-11-21	0.051400	0.062300	0.051400	0.054999	-2.484%	18,395	-94.909%
2022-11-18	0.059650	0.059650	0.051000	0.056400	+6.818%	35,316	-95.035%
2022-11-17	0.069500	0.069500	0.050700	0.052800	-23.810%	39,886	-94.697%
2022-11-16	0.050000	0.069899	0.050000	0.069300	+15.693%	18,139	-95.960%
2022-11-15	0.053900	0.062501	0.050100	0.059900	+11.235%	72,897	-95.326%
2022-11-14	0.055000	0.065000	0.050000	0.053850	-1.554%	57,058	-94.800%
2022-11-11	0.052600	0.055000	0.052600	0.054700	+3.992%	48,463	-94.881%
2022-11-10	0.048401	0.052600	0.048401	0.052600	+5.097%	28,999	-94.677%
2022-11-09	0.050100	0.055000	0.046100	0.050049	-8.335%	71,551	-94.405%
2022-11-08	0.047000	0.069799	0.042000	0.054600	+0.368%	74,241	-94.872%
2022-11-07	0.070000	0.070000	0.051200	0.054400	-8.725%	47,129	-94.853%
2022-11-04	0.058800	0.077700	0.040100	0.059600	+3.833%	162,962	-95.302%
2022-11-03	0.050100	0.078700	0.013000	0.057400	+417.117%	239,127	-95.122%
2022-11-02	0.000200	0.212316	0.000200	0.011100	0.000%	32,574	-74.775%

.dark-mode .jDHM8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDHM8H{ color: #333333; background-color: white; border: 2px solid #333333; }ACDCWProFrac Holding Corp. Warrantstock NASDAQ

ACDCW
ProFrac Holding Corp. Warrant
stock NASDAQ