Dark

PROP
Prairie Operating Co. Common Stock
stock NASDAQ

At Close

Apr 8, 2026 3:59:56 PM EDT

2.09USD-16.064%(-0.40)8,953,783

1.81Bid 2.39Ask 0.58Spread

Pre-market

Apr 8, 2026 9:28:30 AM EDT

2.19USD-12.048%(-0.30)172,526

After-hours

Apr 8, 2026 4:19:30 PM EDT

2.09USD-0.010%(0.00)6,028

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	2.1800	2.1800	1.9200	2.0900	-16.064%	8,953,783	0.000%
2026-04-07	2.2100	2.5500	2.0900	2.4900	+13.699%	7,934,899	-16.064%
2026-04-06	2.3900	2.4200	2.0500	2.1900	-9.877%	6,436,854	-4.566%
2026-04-02	2.3200	2.4600	2.2200	2.4300	+7.522%	8,417,579	-13.992%
2026-04-01	2.0100	2.3300	2.0000	2.2600	+11.330%	8,444,016	-7.522%
2026-03-31	1.9600	2.0300	1.7100	2.0300	+1.500%	9,859,615	+2.956%
2026-03-30	2.0100	2.1100	1.9100	2.0000	0.000%	4,667,574	+4.500%
2026-03-27	2.0000	2.0100	1.8200	2.0000	-1.961%	4,307,728	+4.500%
2026-03-26	1.9100	2.2000	1.9100	2.0400	+13.333%	12,071,394	+2.451%
2026-03-25	1.7500	1.8100	1.6300	1.8000	+2.857%	4,385,744	+16.111%
2026-03-24	1.4500	1.7650	1.4100	1.7500	+23.239%	5,750,178	+19.429%
2026-03-23	1.4200	1.4600	1.3100	1.4200	0.000%	3,150,499	+47.183%
2026-03-20	1.5600	1.5600	1.4000	1.4200	-9.554%	4,435,036	+47.183%
2026-03-19	1.5600	1.6700	1.5600	1.5700	+1.948%	2,717,922	+33.121%
2026-03-18	1.6900	1.7000	1.5400	1.5400	-6.667%	3,668,908	+35.714%
2026-03-17	1.7500	1.7500	1.6500	1.6500	-4.624%	1,525,677	+26.667%
2026-03-16	1.9100	1.9100	1.7200	1.7300	-13.065%	2,940,089	+20.809%
2026-03-13	2.0400	2.0600	1.9000	1.9900	-5.238%	2,651,103	+5.025%
2026-03-12	2.0800	2.2800	2.0800	2.1000	+2.439%	5,534,286	-0.476%
2026-03-11	1.8500	2.0600	1.8500	2.0500	+7.895%	3,288,145	+1.951%
2026-03-10	1.8500	1.9000	1.7600	1.9000	+1.064%	3,140,831	+10.000%
2026-03-09	1.7900	2.0900	1.7700	1.8800	+17.500%	11,140,872	+11.170%
2026-03-06	1.6600	1.7200	1.5700	1.6000	+0.629%	2,544,205	+30.625%
2026-03-05	1.5300	1.6200	1.5300	1.5900	+3.922%	2,008,905	+31.447%
2026-03-04	1.6800	1.6800	1.5000	1.5300	-6.707%	2,985,286	+36.601%
2026-03-03	1.8800	1.8800	1.6200	1.6400	-15.026%	7,315,149	+27.439%
2026-03-02	1.8900	1.9800	1.8500	1.9300	+9.040%	2,813,429	+8.290%
2026-02-27	1.7700	1.7700	1.7300	1.7700	+1.143%	666,144	+18.079%
2026-02-26	1.7200	1.7800	1.6900	1.7500	0.000%	789,177	+19.429%
2026-02-25	1.8000	1.8000	1.7000	1.7500	-2.235%	385,190	+19.429%
2026-02-24	1.8400	1.8400	1.7200	1.7900	-0.556%	1,203,783	+16.760%
2026-02-23	1.9000	1.9000	1.7700	1.8000	-4.762%	836,185	+16.111%
2026-02-20	1.9700	2.1200	1.8700	1.8900	-4.061%	2,539,045	+10.582%
2026-02-19	1.8200	1.9700	1.8200	1.9700	+9.444%	1,329,537	+6.091%
2026-02-18	1.7800	1.8300	1.7600	1.8000	+0.559%	721,888	+16.111%
2026-02-17	1.7600	1.8100	1.7300	1.7900	+2.286%	1,154,490	+16.760%
2026-02-13	1.7300	1.7900	1.6900	1.7500	+0.575%	817,003	+19.429%
2026-02-12	1.7600	1.7800	1.7000	1.7400	-1.695%	925,941	+20.115%
2026-02-11	1.7500	1.8000	1.7300	1.7700	+2.312%	852,703	+18.079%
2026-02-10	1.7700	1.7900	1.7300	1.7300	-3.889%	1,098,358	+20.809%
2026-02-09	1.7900	1.8000	1.7500	1.8000	-0.552%	815,824	+16.111%
2026-02-06	1.7000	1.8200	1.7000	1.8100	+7.738%	1,042,556	+15.470%
2026-02-05	1.7700	1.7700	1.6700	1.6800	-6.667%	1,443,238	+24.405%
2026-02-04	1.7500	1.8000	1.7400	1.8000	+1.695%	1,504,384	+16.111%
2026-02-03	1.7800	1.7800	1.7300	1.7700	-1.667%	1,111,748	+18.079%
2026-02-02	1.7600	1.8200	1.7200	1.8000	-1.099%	1,433,491	+16.111%
2026-01-30	1.8500	1.8500	1.7500	1.8200	-2.674%	1,807,094	+14.835%
2026-01-29	1.8900	1.9400	1.8100	1.8700	+0.538%	1,557,057	+11.765%
2026-01-28	1.8600	1.9200	1.8300	1.8600	-1.587%	1,373,234	+12.366%
2026-01-27	1.7800	1.8900	1.7800	1.8900	+3.846%	1,108,158	+10.582%
2026-01-26	1.8000	1.8400	1.7800	1.8200	-2.151%	1,227,121	+14.835%
2026-01-23	1.8600	1.9000	1.8200	1.8600	+1.087%	935,980	+12.366%
2026-01-22	1.8800	1.8800	1.7700	1.8400	-2.646%	1,698,263	+13.587%
2026-01-21	2.0000	2.0000	1.8400	1.8900	-4.061%	1,562,296	+10.582%
2026-01-20	1.8000	2.0200	1.7900	1.9700	+10.674%	2,297,215	+6.091%
2026-01-16	1.8300	1.8300	1.7500	1.7800	-4.301%	1,607,997	+17.416%
2026-01-15	1.9900	1.9900	1.8200	1.8600	-7.463%	1,658,039	+12.366%
2026-01-14	2.0000	2.1500	2.0000	2.0100	+1.005%	3,174,684	+3.980%
2026-01-13	1.9200	2.0400	1.9000	1.9900	+5.291%	2,417,593	+5.025%
2026-01-12	1.8100	1.9300	1.7700	1.8900	+3.846%	1,701,584	+10.582%
2026-01-09	1.7700	1.8300	1.7600	1.8200	+3.409%	990,184	+14.835%
2026-01-08	1.7400	1.7900	1.7200	1.7600	+2.924%	724,566	+18.750%
2026-01-07	1.8300	1.8300	1.7100	1.7100	-7.065%	1,193,434	+22.222%
2026-01-06	1.8600	1.8600	1.7800	1.8400	+0.272%	838,583	+13.587%
2026-01-05	1.9200	1.9400	1.7800	1.8350	+0.273%	1,404,170	+13.896%
2026-01-02	1.8100	1.8600	1.7300	1.8300	+8.284%	1,369,836	+14.208%
2025-12-31	1.6900	1.7100	1.6600	1.6900	-1.744%	1,258,827	+23.669%
2025-12-30	1.7600	1.7600	1.7100	1.7200	-2.825%	1,124,950	+21.512%
2025-12-29	1.6300	1.8000	1.5900	1.7700	+12.739%	4,021,031	+18.079%
2025-12-26	1.6600	1.6800	1.5700	1.5700	-6.548%	1,941,630	+33.121%
2025-12-24	1.6700	1.7000	1.6700	1.6800	+0.599%	857,231	+24.405%
2025-12-23	1.7500	1.7700	1.6700	1.6700	-2.907%	1,020,652	+25.150%
2025-12-22	1.7100	1.7800	1.7100	1.7200	+2.381%	1,193,857	+21.512%
2025-12-19	1.7000	1.7400	1.6800	1.6800	0.000%	2,080,794	+24.405%
2025-12-18	1.7300	1.7300	1.6800	1.6800	-0.592%	808,768	+24.405%
2025-12-17	1.7200	1.7500	1.6700	1.6900	+0.595%	1,451,175	+23.669%
2025-12-16	1.7200	1.7600	1.6700	1.6800	-0.297%	1,534,630	+24.405%
2025-12-15	1.7100	1.7200	1.6500	1.6850	-1.462%	2,563,775	+24.036%
2025-12-12	1.7900	1.8300	1.7100	1.7100	-2.286%	2,141,959	+22.222%
2025-12-11	1.7500	1.7900	1.7400	1.7500	-1.685%	849,118	+19.429%
2025-12-10	1.7200	1.7900	1.7100	1.7800	+2.890%	617,004	+17.416%
2025-12-09	1.7300	1.7700	1.7100	1.7300	0.000%	975,531	+20.809%
2025-12-08	1.8000	1.8000	1.7213	1.7300	-3.352%	991,572	+20.809%
2025-12-05	1.8200	1.8800	1.7800	1.7900	-2.717%	705,682	+16.760%
2025-12-04	1.7700	1.8400	1.7700	1.8400	+1.657%	655,630	+13.587%
2025-12-03	1.7100	1.8100	1.6700	1.8100	+5.233%	1,213,756	+15.470%
2025-12-02	1.7600	1.7800	1.7000	1.7200	-2.825%	1,200,161	+21.512%
2025-12-01	1.9000	1.9000	1.7600	1.7700	-5.348%	1,432,871	+18.079%
2025-11-28	1.8200	1.8900	1.8200	1.8700	+2.747%	652,178	+11.765%
2025-11-26	1.8000	1.8200	1.7700	1.8200	+1.111%	690,114	+14.835%
2025-11-25	1.7700	1.8000	1.7300	1.8000	+1.124%	625,505	+16.111%
2025-11-24	1.7400	1.7800	1.7000	1.7800	+2.299%	974,499	+17.416%
2025-11-21	1.6600	1.7600	1.6600	1.7400	+4.819%	1,326,557	+20.115%
2025-11-20	1.7400	1.7500	1.6600	1.6600	-3.768%	1,824,080	+25.904%
2025-11-19	1.8000	1.8000	1.7200	1.7250	-5.220%	1,040,333	+21.159%
2025-11-18	1.7500	1.8300	1.7300	1.8200	+2.825%	1,018,742	+14.835%
2025-11-17	1.7500	1.9200	1.7500	1.7700	+0.568%	1,698,454	+18.079%
2025-11-14	1.7000	1.7700	1.7000	1.7600	+2.326%	1,736,560	+18.750%
2025-11-13	1.7400	1.7400	1.6700	1.7200	0.000%	1,156,782	+21.512%
2025-11-12	1.8600	1.8600	1.7200	1.7200	-7.527%	1,358,175	+21.512%
2025-11-11	1.8700	1.8800	1.8400	1.8600	-1.064%	774,497	+12.366%
2025-11-10	1.9000	1.9200	1.8500	1.8800	-1.571%	992,224	+11.170%
2025-11-07	1.8300	1.9289	1.7700	1.9100	+2.965%	825,083	+9.424%
2025-11-06	1.8300	1.8800	1.8200	1.8550	+0.270%	954,003	+12.668%
2025-11-05	1.9000	1.9100	1.8300	1.8500	-3.394%	1,027,706	+12.973%
2025-11-04	1.8500	1.9200	1.8300	1.9150	+0.262%	1,757,940	+9.138%
2025-11-03	2.0000	2.0000	1.8800	1.9100	-6.829%	1,535,037	+9.424%
2025-10-31	1.9800	2.0900	1.9600	2.0500	+3.015%	1,167,464	+1.951%
2025-10-30	1.9400	2.0500	1.9200	1.9900	+1.015%	1,043,867	+5.025%
2025-10-29	1.9800	2.0600	1.9600	1.9700	-1.005%	1,439,026	+6.091%
2025-10-28	2.0800	2.0800	1.9500	1.9900	-3.865%	1,603,647	+5.025%
2025-10-27	2.2000	2.2400	2.0700	2.0700	-1.896%	3,071,083	+0.966%
2025-10-24	1.9400	2.1800	1.9100	2.1100	+7.653%	4,425,200	-0.948%
2025-10-23	1.7900	1.9700	1.7900	1.9600	+11.364%	1,930,118	+6.633%
2025-10-22	1.8500	1.8500	1.7100	1.7600	-5.376%	1,630,001	+18.750%
2025-10-21	1.8100	1.8900	1.7700	1.8600	+2.198%	1,147,589	+12.366%
2025-10-20	1.7700	1.8400	1.7600	1.8200	+2.825%	1,698,891	+14.835%
2025-10-17	1.6500	1.7700	1.6500	1.7700	+4.734%	1,408,946	+18.079%
2025-10-16	1.7800	1.7800	1.6700	1.6900	-4.520%	1,959,750	+23.669%
2025-10-15	1.9200	1.9200	1.7700	1.7700	-5.851%	1,865,640	+18.079%
2025-10-14	1.7800	1.9300	1.7800	1.8800	+0.535%	1,573,013	+11.170%
2025-10-13	1.8200	1.8700	1.8200	1.8700	+3.315%	1,969,268	+11.765%
2025-10-10	1.9600	2.0000	1.8000	1.8100	-7.179%	2,490,585	+15.470%
2025-10-09	2.0500	2.1000	1.9100	1.9500	-3.465%	2,123,272	+7.179%
2025-10-08	1.9900	2.0200	1.9600	2.0200	+1.508%	753,522	+3.465%
2025-10-07	2.0300	2.0400	1.9200	1.9900	-0.500%	1,721,642	+5.025%
2025-10-06	2.0300	2.0800	1.9800	2.0000	+2.564%	1,997,418	+4.500%
2025-10-03	1.9800	2.0700	1.9500	1.9500	-0.510%	1,689,913	+7.179%
2025-10-02	2.0200	2.0200	1.9200	1.9600	-4.390%	1,612,082	+6.633%
2025-10-01	2.0000	2.0600	1.9700	2.0500	+3.015%	1,463,362	+1.951%
2025-09-30	1.8800	2.0200	1.8100	1.9900	+6.417%	2,344,294	+5.025%
2025-09-29	1.8800	1.9100	1.7900	1.8700	+0.538%	1,648,822	+11.765%
2025-09-26	1.8900	1.9200	1.8500	1.8600	-1.326%	985,596	+12.366%
2025-09-25	1.9700	1.9700	1.8800	1.8850	-6.683%	1,684,135	+10.875%
2025-09-24	1.9700	2.0400	1.9600	2.0200	+3.590%	1,700,397	+3.465%
2025-09-23	1.9000	2.0000	1.8900	1.9500	+2.632%	1,304,978	+7.179%
2025-09-22	1.8500	1.9300	1.8100	1.9000	+2.151%	2,166,608	+10.000%
2025-09-19	2.0000	2.0000	1.8500	1.8600	-7.463%	4,131,836	+12.366%
2025-09-18	2.0800	2.0900	2.0000	2.0100	-3.133%	2,627,923	+3.980%
2025-09-17	2.1300	2.1600	2.0750	2.0750	-3.037%	1,410,181	+0.723%
2025-09-16	2.1200	2.1700	2.0600	2.1400	+2.885%	1,156,842	-2.336%
2025-09-15	2.1700	2.2100	2.0800	2.0800	-1.887%	1,721,544	+0.481%
2025-09-12	2.2700	2.2800	2.1100	2.1200	-7.018%	1,778,440	-1.415%
2025-09-11	2.0700	2.3300	2.0700	2.2800	+9.615%	1,676,585	-8.333%
2025-09-10	2.1400	2.1600	2.0700	2.0800	-2.347%	1,251,811	+0.481%
2025-09-09	2.1400	2.1900	2.1100	2.1300	+2.899%	1,335,894	-1.878%
2025-09-08	2.1500	2.1600	2.0300	2.0700	-1.429%	2,085,903	+0.966%
2025-09-05	2.2000	2.2300	2.0900	2.1000	-4.977%	1,787,726	-0.476%
2025-09-04	2.2500	2.2500	2.1700	2.2100	-1.778%	1,365,317	-5.430%
2025-09-03	2.4000	2.4000	2.2500	2.2500	-5.858%	1,660,941	-7.111%
2025-09-02	2.4800	2.5200	2.3400	2.3900	-6.275%	1,725,571	-12.552%
2025-08-29	2.5600	2.6000	2.5100	2.5500	0.000%	1,049,808	-18.039%
2025-08-28	2.5000	2.5700	2.4900	2.5500	+2.000%	1,313,343	-18.039%
2025-08-27	2.6600	2.6600	2.4700	2.5000	-6.716%	1,645,991	-16.400%
2025-08-26	2.6200	2.7100	2.5800	2.6800	+6.349%	2,110,834	-22.015%
2025-08-25	2.4800	2.5700	2.4200	2.5200	+2.439%	1,715,834	-17.063%
2025-08-22	2.3300	2.5100	2.2900	2.4600	+10.811%	4,195,248	-15.041%
2025-08-21	2.1700	2.2300	2.1000	2.2200	+1.835%	1,966,467	-5.856%
2025-08-20	2.1100	2.1900	2.0400	2.1800	+1.395%	2,678,704	-4.128%
2025-08-19	2.5900	2.5900	2.1500	2.1500	-20.074%	4,813,080	-2.791%
2025-08-18	2.7600	2.8200	2.6500	2.6900	-1.825%	1,939,313	-22.305%
2025-08-15	2.5200	2.8200	2.5200	2.7400	+8.730%	2,532,715	-23.723%
2025-08-14	2.6900	2.7100	2.4100	2.5200	-7.861%	4,087,869	-17.063%
2025-08-13	3.1100	3.1100	2.6200	2.7350	-18.601%	7,577,484	-23.583%
2025-08-12	3.6200	3.6500	3.3300	3.3600	-6.925%	2,864,363	-37.798%
2025-08-11	3.3100	3.6300	3.2700	3.6100	+11.420%	2,944,368	-42.105%
2025-08-08	3.2400	3.2800	3.1400	3.2400	+0.310%	1,579,276	-35.494%
2025-08-07	3.1800	3.3400	3.1000	3.2300	+1.893%	1,913,196	-35.294%
2025-08-06	3.3100	3.3100	3.1300	3.1700	-3.354%	1,852,783	-34.069%
2025-08-05	3.1200	3.3100	3.0700	3.2800	+8.251%	2,617,008	-36.280%
2025-08-04	3.0600	3.1500	3.0100	3.0300	+2.020%	1,703,202	-31.023%
2025-08-01	3.0300	3.0300	2.9300	2.9700	-3.571%	2,132,865	-29.630%
2025-07-31	3.2500	3.3100	3.0800	3.0800	-6.667%	1,868,722	-32.143%
2025-07-30	3.4900	3.5200	3.2500	3.3000	-8.078%	1,760,310	-36.667%
2025-07-29	3.6800	3.7000	3.5100	3.5900	-5.152%	1,665,912	-41.783%
2025-07-28	3.9100	3.9800	3.7400	3.7850	-1.175%	1,503,685	-44.782%
2025-07-25	3.7300	3.8700	3.6700	3.8300	+0.525%	1,394,800	-45.431%
2025-07-24	4.0300	4.0300	3.7800	3.8100	-7.524%	2,412,708	-45.144%
2025-07-23	4.2800	4.3000	3.9600	4.1200	-1.671%	617,222	-49.272%
2025-07-22	3.9700	4.2200	3.8800	4.1900	+5.808%	1,741,704	-50.119%
2025-07-21	4.0300	4.2000	3.8600	3.9600	+0.508%	2,534,991	-47.222%
2025-07-18	3.8900	4.1000	3.8800	3.9400	+1.809%	1,784,827	-46.954%
2025-07-17	3.5700	3.9000	3.5700	3.8700	+9.322%	2,006,361	-45.995%
2025-07-16	3.8500	3.9200	3.5300	3.5400	-7.087%	1,847,718	-40.960%
2025-07-15	3.5600	3.8300	3.4500	3.8100	+8.857%	1,565,299	-45.144%
2025-07-14	3.5000	3.6000	3.3900	3.5000	+0.287%	793,967	-40.286%
2025-07-11	3.6100	3.6200	3.4600	3.4900	-4.645%	658,616	-40.115%
2025-07-10	3.5400	3.6950	3.4600	3.6600	+1.950%	1,105,321	-42.896%
2025-07-09	3.4400	3.6000	3.3100	3.5900	+3.161%	1,078,516	-41.783%
2025-07-08	3.6100	3.6500	3.4500	3.4800	-3.601%	900,780	-39.943%
2025-07-07	3.5100	3.6500	3.4800	3.6100	-0.551%	728,230	-42.105%
2025-07-03	3.4800	3.7000	3.4100	3.6300	+4.913%	1,144,277	-42.424%
2025-07-02	3.0800	3.4700	3.0800	3.4600	+13.816%	2,105,465	-39.595%
2025-07-01	3.0000	3.0400	2.7500	3.0400	+1.672%	1,293,303	-31.250%
2025-06-30	3.1600	3.1600	2.9300	2.9900	-6.854%	1,591,238	-30.100%
2025-06-27	3.3900	3.4100	3.1800	3.2100	-5.588%	3,127,574	-34.891%
2025-06-26	3.3200	3.5200	3.3100	3.4000	+3.976%	1,047,935	-38.529%
2025-06-25	3.2900	3.3600	3.1600	3.2700	-2.388%	1,321,451	-36.086%
2025-06-24	3.6000	3.6300	3.3400	3.3500	-6.425%	1,453,275	-37.612%
2025-06-23	3.9200	3.9200	3.5700	3.5800	-9.367%	1,702,528	-41.620%
2025-06-20	4.0200	4.0400	3.9300	3.9500	-0.754%	1,705,045	-47.089%
2025-06-18	3.9100	4.0100	3.9000	3.9800	+1.015%	505,904	-47.487%
2025-06-17	3.9600	3.9900	3.9000	3.9400	-0.756%	512,745	-46.954%
2025-06-16	3.9000	4.0000	3.8800	3.9700	+2.584%	667,636	-47.355%
2025-06-13	4.0300	4.0500	3.8150	3.8700	-2.519%	744,662	-45.995%
2025-06-12	4.0200	4.0200	3.9300	3.9700	+0.506%	877,574	-47.355%
2025-06-11	4.0000	4.0600	3.9200	3.9500	-0.754%	805,370	-47.089%
2025-06-10	4.0300	4.2400	3.9300	3.9800	-0.251%	1,279,429	-47.487%
2025-06-09	4.0500	4.0800	3.9300	3.9900	+1.786%	1,336,225	-47.619%
2025-06-06	3.9800	4.0100	3.8600	3.9200	+0.256%	665,670	-46.684%
2025-06-05	3.8400	3.9500	3.7800	3.9100	+1.558%	514,656	-46.547%
2025-06-04	3.9800	4.0100	3.8300	3.8500	-3.266%	600,623	-45.714%
2025-06-03	3.8400	4.0100	3.7200	3.9800	+5.013%	676,263	-47.487%
2025-06-02	4.0500	4.0700	3.7500	3.7900	-2.320%	708,956	-44.855%
2025-05-30	3.7500	4.0300	3.6400	3.8800	+6.593%	1,049,883	-46.134%
2025-05-29	3.6700	3.7200	3.6300	3.6400	-2.413%	676,634	-42.582%
2025-05-28	3.9600	3.9600	3.6800	3.7300	-3.368%	1,012,621	-43.968%
2025-05-27	4.1800	4.2000	3.7600	3.8600	-3.015%	1,252,595	-45.855%
2025-05-23	3.6900	4.0100	3.6500	3.9800	+15.029%	1,647,929	-47.487%
2025-05-22	3.4700	3.5000	3.3700	3.4600	-1.425%	600,761	-39.595%
2025-05-21	3.7900	3.8200	3.5100	3.5100	-7.632%	1,221,632	-40.456%
2025-05-20	3.9300	4.0100	3.7750	3.8000	-4.282%	725,167	-45.000%
2025-05-19	3.9700	4.0400	3.7800	3.9700	-1.975%	575,784	-47.355%
2025-05-16	4.1000	4.2600	4.0350	4.0500	-2.174%	812,805	-48.395%
2025-05-15	4.2200	4.2500	4.1400	4.1400	-1.896%	374,256	-49.517%
2025-05-14	4.3000	4.3000	4.2000	4.2200	-3.872%	422,628	-50.474%
2025-05-13	4.3550	4.3900	4.3250	4.3900	-1.570%	882,567	-52.392%
2025-05-12	4.7700	4.7700	4.3800	4.4600	-3.879%	953,806	-53.139%
2025-05-09	4.5000	4.6800	4.4400	4.6400	+3.341%	574,625	-54.957%
2025-05-08	4.4800	4.5400	4.4500	4.4900	+0.899%	372,706	-53.452%
2025-05-07	4.4400	4.4600	4.4400	4.4500	-0.447%	326,556	-53.034%
2025-05-06	4.4000	4.5100	4.2900	4.4700	0.000%	513,369	-53.244%
2025-05-05	4.4500	4.5500	4.4000	4.4700	+2.759%	666,031	-53.244%
2025-05-02	4.3900	4.5200	4.3300	4.3500	-1.361%	399,741	-51.954%
2025-05-01	4.1900	4.4700	4.1400	4.4100	+8.889%	706,080	-52.608%
2025-04-30	4.0300	4.1500	3.9100	4.0500	+2.273%	426,733	-48.395%
2025-04-29	4.2200	4.2700	3.9300	3.9600	-3.415%	448,080	-47.222%
2025-04-28	3.9000	4.2100	3.7000	4.1000	+12.022%	654,963	-49.024%
2025-04-25	3.4700	3.6600	3.4400	3.6600	+1.105%	427,204	-42.896%
2025-04-24	3.7900	3.7900	3.4700	3.6200	-4.233%	463,981	-42.265%
2025-04-23	4.0200	4.0400	3.7600	3.7800	-2.828%	238,056	-44.709%
2025-04-22	4.1100	4.1400	3.8300	3.8900	-3.713%	368,430	-46.272%
2025-04-21	3.9800	4.0400	3.8600	4.0400	-1.222%	183,975	-48.267%
2025-04-17	4.0700	4.1600	4.0500	4.0900	+2.764%	129,542	-48.900%
2025-04-16	4.1000	4.2200	3.9200	3.9800	-4.096%	141,615	-47.487%
2025-04-15	4.2700	4.2700	4.1100	4.1500	-3.712%	184,970	-49.639%
2025-04-14	4.3800	4.4100	4.2100	4.3100	+1.651%	167,506	-51.508%
2025-04-11	4.0400	4.2600	3.8700	4.2400	+2.663%	310,382	-50.708%
2025-04-10	4.4600	4.4600	4.1001	4.1300	-3.842%	333,677	-49.395%
2025-04-09	4.0700	4.2950	3.8300	4.2950	+7.644%	1,119,065	-51.339%
2025-04-08	4.4300	4.5000	3.7800	3.9900	-7.209%	724,111	-47.619%
2025-04-07	3.5900	4.4400	3.4200	4.3000	+9.974%	1,047,283	-51.395%
2025-04-04	3.9300	4.0100	3.7000	3.9100	-11.538%	1,150,732	-46.547%
2025-04-03	4.6100	4.6100	4.3100	4.4200	-10.345%	1,084,459	-52.715%
2025-04-02	4.9500	5.0200	4.7100	4.9300	-0.404%	849,732	-57.606%
2025-04-01	5.2200	5.3500	4.9100	4.9500	-7.477%	617,098	-57.778%
2025-03-31	5.6600	5.6900	5.2800	5.3500	-6.140%	431,925	-60.935%
2025-03-28	5.8500	5.8500	5.5300	5.7000	+0.176%	753,559	-63.333%
2025-03-27	5.5600	5.9300	5.4200	5.6900	+6.355%	1,996,182	-63.269%
2025-03-26	5.5500	6.0000	5.2600	5.3500	+1.905%	1,111,214	-60.935%
2025-03-25	4.6700	5.3600	4.5000	5.2500	-9.949%	4,010,426	-60.190%
2025-03-24	5.5900	5.8600	5.5900	5.8300	+4.856%	193,995	-64.151%
2025-03-21	5.2500	5.5800	5.1900	5.5600	+3.154%	210,183	-62.410%
2025-03-20	5.7500	5.7500	5.2700	5.3900	-4.433%	215,734	-61.224%
2025-03-19	6.2000	6.2900	5.6400	5.6400	-9.760%	254,892	-62.943%
2025-03-18	5.8100	6.3900	5.7700	6.2500	+8.885%	274,056	-66.560%
2025-03-17	5.8500	5.9500	5.6800	5.7400	0.000%	186,493	-63.589%
2025-03-14	6.1200	6.1200	5.6300	5.7400	-5.281%	436,401	-63.589%
2025-03-13	6.4500	6.4500	6.0600	6.0600	-5.754%	223,622	-65.512%
2025-03-12	6.5700	6.6600	6.2900	6.4300	-1.531%	459,528	-67.496%
2025-03-11	6.6900	6.6900	6.3300	6.5300	+1.240%	217,287	-67.994%
2025-03-10	6.6900	6.7000	6.2400	6.4500	-9.155%	348,835	-67.597%
2025-03-07	6.6600	7.1500	6.6000	7.1000	+4.106%	232,424	-70.563%
2025-03-06	7.0400	7.0400	6.6600	6.8200	-3.808%	204,995	-69.355%
2025-03-05	6.8900	7.2200	6.8600	7.0900	+2.457%	120,392	-70.522%
2025-03-04	6.6000	7.1400	6.2700	6.9200	+4.690%	53,228	-69.798%
2025-03-03	7.2300	7.2700	6.3600	6.6100	-7.810%	301,629	-68.381%
2025-02-28	7.1600	7.2250	7.0900	7.1700	+1.558%	256,717	-70.851%
2025-02-27	7.4100	7.4900	7.0200	7.0600	-5.235%	288,841	-70.397%
2025-02-26	7.2000	7.6400	7.2000	7.4500	-1.974%	272,133	-71.946%
2025-02-25	7.7200	7.7200	7.2400	7.6000	-4.523%	472,028	-72.500%
2025-02-24	8.0200	8.1800	7.6000	7.9600	-3.281%	382,922	-73.744%
2025-02-21	8.6300	8.7900	8.1600	8.2300	-4.745%	284,838	-74.605%
2025-02-20	8.6200	8.9300	8.4100	8.6400	-1.144%	392,669	-75.810%
2025-02-19	8.9300	8.9500	8.5500	8.7400	-3.850%	319,281	-76.087%
2025-02-18	8.9800	9.1000	8.7100	9.0900	+4.124%	344,865	-77.008%
2025-02-14	9.0600	9.3100	8.6900	8.7300	+9.950%	730,696	-76.060%
2025-02-13	8.7000	8.7200	7.1800	7.9400	-16.946%	1,489,064	-73.678%
2025-02-12	9.5600	10.5700	9.2300	9.5600	+9.132%	1,526,405	-78.138%
2025-02-11	7.8700	9.6000	7.6200	8.7600	+17.742%	2,068,102	-76.142%
2025-02-10	7.6000	8.0300	7.2400	7.4400	+4.202%	612,382	-71.909%
2025-02-07	7.0000	7.3200	6.1000	7.1400	-16.295%	1,185,326	-70.728%
2025-02-06	8.2000	8.6550	8.2000	8.5300	-0.698%	107,378	-75.498%
2025-02-05	8.4100	8.7100	8.4100	8.5900	+0.350%	57,504	-75.669%
2025-02-04	8.5800	8.7900	8.1900	8.5600	-2.395%	124,500	-75.584%
2025-02-03	8.2500	8.8200	8.2500	8.7700	+1.387%	101,654	-76.169%
2025-01-31	9.2800	9.2800	8.5900	8.6500	-5.049%	155,426	-75.838%
2025-01-30	8.8500	9.2800	8.7600	9.1100	+4.233%	84,205	-77.058%
2025-01-29	9.2700	9.2700	8.7100	8.7400	-5.616%	91,130	-76.087%
2025-01-28	9.1300	9.4100	8.7600	9.2600	+5.467%	129,118	-77.430%
2025-01-27	9.4800	9.5300	8.6000	8.7800	-5.693%	138,075	-76.196%
2025-01-24	8.9200	9.3900	8.8300	9.3100	+9.016%	163,491	-77.551%
2025-01-23	8.6500	8.9600	8.3600	8.5400	-2.400%	94,106	-75.527%
2025-01-22	8.1900	8.8000	8.1900	8.7500	+6.318%	106,392	-76.114%
2025-01-21	7.2700	8.9500	7.1100	8.2300	+9.441%	382,121	-74.605%
2025-01-17	8.0300	8.2800	7.5200	7.5200	-2.338%	283,421	-72.207%
2025-01-16	7.6000	7.9400	7.3000	7.7000	-0.645%	510,921	-72.857%
2025-01-15	5.5800	7.7500	5.4100	7.7500	+53.465%	1,204,072	-73.032%
2025-01-14	5.4200	5.4700	4.9900	5.0500	-7.424%	235,839	-58.614%
2025-01-13	5.7700	5.7700	5.4100	5.4550	-16.206%	350,790	-61.687%
2025-01-10	6.4500	6.8800	6.4500	6.5100	-0.459%	86,796	-67.896%
2025-01-08	6.7200	6.7200	6.4600	6.5400	-5.764%	115,339	-68.043%
2025-01-07	6.8100	7.0100	6.7900	6.9400	-1.140%	107,802	-69.885%
2025-01-06	6.8100	7.2500	6.7700	7.0200	+4.933%	97,289	-70.228%
2025-01-03	6.6800	6.7300	6.5800	6.6900	+0.602%	75,959	-68.759%
2025-01-02	6.8900	6.8900	6.5600	6.6500	-3.623%	78,669	-68.571%
2024-12-31	7.1200	7.2100	6.8500	6.9000	-7.631%	179,992	-69.710%
2024-12-30	7.2800	7.6700	7.1300	7.4700	+4.039%	146,301	-72.021%
2024-12-27	7.2300	7.4100	7.0000	7.1800	+0.139%	154,628	-70.891%
2024-12-26	6.9500	7.3900	6.9300	7.1700	+2.429%	164,653	-70.851%
2024-12-24	7.2400	7.2700	6.9400	7.0000	+1.449%	134,294	-70.143%
2024-12-23	7.2600	7.2600	6.8800	6.9000	-6.883%	166,784	-69.710%
2024-12-20	7.3800	7.5600	6.9800	7.4100	+2.066%	673,927	-71.795%
2024-12-19	7.6600	7.8600	7.1410	7.2600	-2.681%	167,264	-71.212%
2024-12-18	7.7300	7.9000	7.3700	7.4600	+1.221%	170,326	-71.984%
2024-12-17	7.0900	7.5900	6.8800	7.3700	+6.967%	140,384	-71.642%
2024-12-16	7.1300	7.2400	6.8000	6.8900	-4.039%	163,915	-69.666%
2024-12-13	7.8000	7.8000	7.1800	7.1800	-8.883%	162,666	-70.891%
2024-12-12	8.4100	8.4100	7.8100	7.8800	-7.185%	129,098	-73.477%
2024-12-11	8.3200	8.5650	8.2000	8.4900	+2.289%	92,887	-75.383%
2024-12-10	7.9300	8.5300	7.9300	8.3000	+2.217%	133,280	-74.819%
2024-12-09	8.1600	8.4400	8.0200	8.1200	+3.969%	122,608	-74.261%
2024-12-06	7.8800	7.9500	7.8100	7.8100	-2.008%	86,489	-73.239%
2024-12-05	8.0800	8.0900	7.9200	7.9700	-3.159%	74,501	-73.777%
2024-12-04	8.2700	8.2900	8.1200	8.2300	-0.604%	33,599	-74.605%
2024-12-03	8.5500	8.5500	8.2450	8.2800	-3.158%	48,032	-74.758%
2024-12-02	8.4900	8.5900	8.4900	8.5500	-0.466%	35,246	-75.556%
2024-11-29	8.8000	8.8000	8.5500	8.5900	-0.348%	28,437	-75.669%
2024-11-27	8.5000	8.6900	8.3900	8.6200	+2.254%	37,564	-75.754%
2024-11-26	8.6000	8.7000	8.4100	8.4300	-1.634%	40,026	-75.208%
2024-11-25	8.8500	8.8500	8.5700	8.5700	-0.117%	60,754	-75.613%
2024-11-22	8.4400	8.7400	8.4400	8.5800	+3.874%	94,657	-75.641%
2024-11-21	7.7900	8.2700	7.7900	8.2600	+4.030%	75,694	-74.697%
2024-11-20	8.1100	8.1100	7.9000	7.9400	-1.489%	52,387	-73.678%
2024-11-19	7.8400	8.1700	7.7200	8.0600	+4.675%	74,389	-74.069%
2024-11-18	7.8000	7.8300	7.6000	7.7000	-2.114%	104,329	-72.857%
2024-11-15	8.3700	8.3700	7.7700	7.8663	-3.835%	83,883	-73.431%
2024-11-14	8.2500	8.3500	8.1200	8.1800	-2.735%	75,722	-74.450%
2024-11-13	8.7200	8.7200	8.3400	8.4100	-3.776%	102,171	-75.149%
2024-11-12	9.0600	9.1700	8.6500	8.7400	-2.943%	121,757	-76.087%
2024-11-11	8.9400	9.0800	8.8500	9.0050	+0.615%	129,046	-76.791%
2024-11-08	9.1200	9.2200	8.8500	8.9500	-4.176%	153,689	-76.648%
2024-11-07	9.2700	9.6400	9.2300	9.3400	+1.522%	190,056	-77.623%
2024-11-06	9.0400	9.2000	8.7700	9.2000	+5.991%	258,139	-77.283%
2024-11-05	8.6900	8.8700	8.5100	8.6800	-0.115%	140,870	-75.922%
2024-11-04	8.7100	9.1500	8.5100	8.6900	+1.282%	192,445	-75.949%
2024-11-01	8.3200	8.6900	8.3200	8.5800	+2.754%	76,368	-75.641%
2024-10-31	8.3100	8.4200	8.3100	8.3500	-1.533%	59,947	-74.970%
2024-10-30	8.3600	8.5000	8.3600	8.4800	0.000%	48,823	-75.354%
2024-10-29	8.5100	8.5100	8.4000	8.4800	-1.510%	60,232	-75.354%
2024-10-28	8.4800	8.6400	8.4000	8.6100	+0.116%	65,891	-75.726%
2024-10-25	8.2300	8.6000	8.2300	8.6000	+5.911%	52,495	-75.698%
2024-10-24	8.1000	8.2700	7.9200	8.1200	-6.236%	112,686	-74.261%
2024-10-23	8.8900	8.8900	8.5300	8.6600	-2.147%	78,745	-75.866%
2024-10-22	8.8700	8.9900	8.6600	8.8500	+0.568%	66,048	-76.384%
2024-10-21	9.2200	9.2200	8.6500	8.8000	-6.383%	49,799	-76.250%
2024-10-18	9.4000	9.4500	8.9700	9.4000	+8.671%	151,373	-77.766%
2024-10-17	8.6800	8.6900	8.4000	8.6500	-0.346%	55,583	-75.838%
2024-10-16	8.5500	8.7400	8.5500	8.6800	+4.452%	60,187	-75.922%
2024-10-15	8.2800	8.5700	8.2800	8.3100	-1.889%	78,884	-74.850%

.dark-mode .lSM1v9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSM1v9{ color: #333333; background-color: white; border: 2px solid #333333; }PROPPrairie Operating Co. Common Stockstock NASDAQ

PROP
Prairie Operating Co. Common Stock
stock NASDAQ