Dark

PROP
Prairie Operating Co. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:10:06 PM EDT

0.8800USD+8.988%(+0.0700)1,253,297

0.6900Bid 0.9300Ask 0.2300Spread

Pre-market

Aug 11, 2026 8:14:30 AM EDT

0.8296USD+2.420%(+0.0196)300

After-hours

Aug 10, 2026 4:52:30 PM EDT

0.8073USD-0.542%(-0.0044)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.8200	0.8800	0.8200	0.88000	+8.642%	1,253,297	0.000%
2026-08-10	0.8000	0.8300	0.7800	0.81000	+2.532%	1,719,822	+8.642%
2026-08-07	0.7500	0.8300	0.7500	0.79000	+5.333%	1,999,427	+11.392%
2026-08-06	0.7300	0.7700	0.7100	0.75000	+2.740%	1,639,470	+17.333%
2026-08-05	0.7500	0.7600	0.7200	0.73000	-2.667%	1,873,646	+20.548%
2026-08-04	0.7300	0.7700	0.7300	0.75000	+2.740%	1,039,720	+17.333%
2026-08-03	0.7100	0.7400	0.6900	0.73000	+1.389%	985,936	+20.548%
2026-07-31	0.7200	0.7200	0.6900	0.72000	0.000%	730,657	+22.222%
2026-07-30	0.6900	0.7200	0.6800	0.72000	+2.857%	625,759	+22.222%
2026-07-29	0.6900	0.7200	0.6900	0.70000	+2.941%	811,951	+25.714%
2026-07-28	0.7100	0.7200	0.6800	0.68000	-8.108%	1,826,972	+29.412%
2026-07-27	0.7900	0.7900	0.7200	0.74000	-7.500%	1,445,696	+18.919%
2026-07-24	0.7900	0.8000	0.7800	0.80000	0.000%	654,392	+10.000%
2026-07-23	0.8200	0.8500	0.7700	0.80000	-2.439%	1,762,960	+10.000%
2026-07-22	0.8500	0.8700	0.8100	0.82000	-2.381%	1,135,598	+7.317%
2026-07-21	0.8000	0.8700	0.8000	0.84000	+5.000%	1,736,638	+4.762%
2026-07-20	0.7900	0.8000	0.7700	0.80000	+1.266%	1,074,898	+10.000%
2026-07-17	0.7100	0.8000	0.7100	0.79000	+9.722%	1,435,218	+11.392%
2026-07-16	0.6900	0.7500	0.6900	0.72000	+4.348%	1,179,245	+22.222%
2026-07-15	0.7500	0.7500	0.6900	0.69000	-5.479%	1,329,823	+27.536%
2026-07-14	0.7500	0.7700	0.7300	0.73000	-5.195%	895,140	+20.548%
2026-07-13	0.7700	0.8100	0.7600	0.77000	+5.479%	1,571,238	+14.286%
2026-07-10	0.7800	0.7900	0.7300	0.73000	-8.750%	1,352,814	+20.548%
2026-07-09	0.7800	0.8000	0.7600	0.80000	+5.263%	900,550	+10.000%
2026-07-08	0.8100	0.8300	0.7600	0.76000	-5.000%	1,494,403	+15.789%
2026-07-07	0.7800	0.8200	0.7700	0.80000	+2.564%	1,635,334	+10.000%
2026-07-06	0.7200	0.7900	0.7200	0.78000	+8.333%	1,957,070	+12.821%
2026-07-02	0.7200	0.7500	0.6900	0.72000	+1.408%	1,114,131	+22.222%
2026-07-01	0.7100	0.7400	0.6800	0.71000	-2.190%	1,571,403	+23.944%
2026-06-30	0.6700	0.7300	0.6700	0.72590	+5.203%	1,503,918	+21.229%
2026-06-29	0.6600	0.7000	0.6600	0.69000	+2.985%	1,483,813	+27.536%
2026-06-26	0.7100	0.7400	0.6500	0.67000	-6.944%	5,896,201	+31.343%
2026-06-25	0.6600	0.7500	0.6600	0.72000	+9.091%	3,509,122	+22.222%
2026-06-24	0.6500	0.6900	0.6400	0.66000	0.000%	2,402,709	+33.333%
2026-06-23	0.6600	0.7000	0.6500	0.66000	-1.493%	2,384,548	+33.333%
2026-06-22	0.6600	0.6800	0.6300	0.67000	+3.077%	2,469,212	+31.343%
2026-06-18	0.6600	0.6600	0.6200	0.65000	-1.515%	3,908,407	+35.385%
2026-06-17	0.6500	0.6900	0.5800	0.66000	+3.125%	8,080,221	+33.333%
2026-06-16	0.7100	0.7200	0.6300	0.64000	-9.502%	4,838,017	+37.500%
2026-06-15	0.7800	0.7800	0.7000	0.70720	-10.481%	3,163,473	+24.434%
2026-06-12	0.7900	0.8400	0.7800	0.79000	-2.469%	3,150,491	+11.392%
2026-06-11	0.8700	0.9100	0.8100	0.81000	-4.301%	2,423,759	+8.642%
2026-06-10	0.7800	0.8800	0.7800	0.84640	+8.513%	2,070,591	+3.970%
2026-06-09	0.7900	0.8100	0.7500	0.78000	-3.704%	2,161,077	+12.821%
2026-06-08	0.8600	0.8900	0.8100	0.81000	-2.410%	1,550,630	+8.642%
2026-06-05	0.8600	0.8700	0.8200	0.83000	-4.598%	1,978,099	+6.024%
2026-06-04	0.8900	0.9400	0.8600	0.87000	-4.396%	1,827,393	+1.149%
2026-06-03	0.9400	0.9700	0.9000	0.91000	-5.208%	1,625,389	-3.297%
2026-06-02	0.9200	0.9800	0.9100	0.96000	+3.226%	1,291,568	-8.333%
2026-06-01	0.9100	0.9500	0.9100	0.93000	+4.494%	1,628,501	-5.376%
2026-05-29	0.9400	0.9400	0.8700	0.89000	-3.261%	2,323,553	-1.124%
2026-05-28	0.9400	0.9700	0.9200	0.92000	-2.128%	1,163,585	-4.348%
2026-05-27	0.9200	0.9700	0.9100	0.94000	+2.174%	1,984,932	-6.383%
2026-05-26	0.9400	0.9400	0.9000	0.92000	-3.158%	1,624,864	-4.348%
2026-05-22	0.8900	1.0000	0.8900	0.95000	+8.820%	3,828,884	-7.368%
2026-05-21	0.8400	0.9100	0.8400	0.87300	+3.929%	3,313,244	+0.802%
2026-05-20	0.8800	0.8800	0.8000	0.84000	-3.714%	2,767,865	+4.762%
2026-05-19	0.8500	0.9100	0.8400	0.87240	+1.442%	2,621,123	+0.871%
2026-05-18	0.8400	0.8566	0.7800	0.86000	-1.149%	2,585,024	+2.326%
2026-05-15	0.9200	1.0300	0.8400	0.87000	-15.534%	7,161,594	+1.149%
2026-05-14	0.9400	1.0500	0.9300	1.03000	+10.178%	4,531,195	-14.563%
2026-05-13	0.9700	0.9700	0.8800	0.93485	-2.620%	4,332,774	-5.867%
2026-05-12	0.9900	1.0100	0.9500	0.96000	-2.041%	2,015,331	-8.333%
2026-05-11	0.9700	1.0100	0.9700	0.98000	+5.376%	2,323,238	-10.204%
2026-05-08	0.9800	0.9900	0.9300	0.93000	-3.125%	3,231,265	-5.376%
2026-05-07	1.0500	1.0500	0.9300	0.96000	-8.571%	7,635,568	-8.333%
2026-05-06	1.1400	1.1600	1.0500	1.05000	-13.934%	4,844,683	-16.190%
2026-05-05	1.2000	1.2400	1.1700	1.22000	+1.667%	2,670,999	-27.869%
2026-05-04	1.2200	1.2500	1.1900	1.20000	-5.512%	2,284,216	-26.667%
2026-05-01	1.2000	1.2900	1.1700	1.27000	+5.833%	3,264,601	-30.709%
2026-04-30	1.2300	1.3000	1.2000	1.20000	-2.439%	3,028,201	-26.667%
2026-04-29	1.1900	1.2500	1.1400	1.23000	+4.237%	3,308,599	-28.455%
2026-04-28	1.1900	1.2500	1.1700	1.18000	-1.667%	2,105,114	-25.424%
2026-04-27	1.1600	1.2200	1.1600	1.20000	+2.564%	2,226,445	-26.667%
2026-04-24	1.1800	1.1800	1.1500	1.17000	-2.500%	1,733,155	-24.786%
2026-04-23	1.2200	1.2300	1.1400	1.20000	0.000%	2,839,443	-26.667%
2026-04-22	1.2000	1.2500	1.1700	1.20000	-1.639%	3,276,069	-26.667%
2026-04-21	1.1400	1.2400	1.1300	1.22000	+5.172%	3,878,904	-27.869%
2026-04-20	1.2700	1.2800	1.1600	1.16000	-7.200%	4,149,795	-24.138%
2026-04-17	1.2400	1.2600	1.2200	1.25000	-5.303%	4,219,528	-29.600%
2026-04-16	1.2500	1.3500	1.2200	1.32000	+5.600%	5,480,986	-33.333%
2026-04-15	1.2700	1.3000	1.2500	1.25000	-1.575%	3,450,417	-29.600%
2026-04-14	1.3200	1.3300	1.2500	1.27000	-7.971%	7,632,803	-30.709%
2026-04-13	1.5200	1.5200	1.3400	1.38000	-4.828%	7,091,790	-36.232%
2026-04-10	1.3800	1.4700	1.2400	1.45000	+5.072%	12,882,143	-39.310%
2026-04-09	1.8700	1.8700	1.3500	1.38000	-33.971%	28,620,119	-36.232%
2026-04-08	2.1800	2.1800	1.9200	2.09000	-16.064%	8,957,786	-57.895%
2026-04-07	2.2100	2.5500	2.0900	2.49000	+13.699%	7,934,899	-64.659%
2026-04-06	2.3900	2.4200	2.0500	2.19000	-9.877%	6,436,854	-59.817%
2026-04-02	2.3200	2.4600	2.2200	2.43000	+7.522%	8,417,579	-63.786%
2026-04-01	2.0100	2.3300	2.0000	2.26000	+11.330%	8,444,016	-61.062%
2026-03-31	1.9600	2.0300	1.7100	2.03000	+1.500%	9,859,615	-56.650%
2026-03-30	2.0100	2.1100	1.9100	2.00000	0.000%	4,667,574	-56.000%
2026-03-27	2.0000	2.0100	1.8200	2.00000	-1.961%	4,307,728	-56.000%
2026-03-26	1.9100	2.2000	1.9100	2.04000	+13.333%	12,071,394	-56.863%
2026-03-25	1.7500	1.8100	1.6300	1.80000	+2.857%	4,385,744	-51.111%
2026-03-24	1.4500	1.7650	1.4100	1.75000	+23.239%	5,750,178	-49.714%
2026-03-23	1.4200	1.4600	1.3100	1.42000	0.000%	3,150,499	-38.028%
2026-03-20	1.5600	1.5600	1.4000	1.42000	-9.554%	4,435,036	-38.028%
2026-03-19	1.5600	1.6700	1.5600	1.57000	+1.948%	2,717,922	-43.949%
2026-03-18	1.6900	1.7000	1.5400	1.54000	-6.667%	3,668,908	-42.857%
2026-03-17	1.7500	1.7500	1.6500	1.65000	-4.624%	1,525,677	-46.667%
2026-03-16	1.9100	1.9100	1.7200	1.73000	-13.065%	2,940,089	-49.133%
2026-03-13	2.0400	2.0600	1.9000	1.99000	-5.238%	2,651,103	-55.779%
2026-03-12	2.0800	2.2800	2.0800	2.10000	+2.439%	5,534,286	-58.095%
2026-03-11	1.8500	2.0600	1.8500	2.05000	+7.895%	3,288,145	-57.073%
2026-03-10	1.8500	1.9000	1.7600	1.90000	+1.064%	3,140,831	-53.684%
2026-03-09	1.7900	2.0900	1.7700	1.88000	+17.500%	11,140,872	-53.191%
2026-03-06	1.6600	1.7200	1.5700	1.60000	+0.629%	2,544,205	-45.000%
2026-03-05	1.5300	1.6200	1.5300	1.59000	+3.922%	2,008,905	-44.654%
2026-03-04	1.6800	1.6800	1.5000	1.53000	-6.707%	2,985,286	-42.484%
2026-03-03	1.8800	1.8800	1.6200	1.64000	-15.026%	7,315,149	-46.341%
2026-03-02	1.8900	1.9800	1.8500	1.93000	+9.040%	2,813,429	-54.404%
2026-02-27	1.7700	1.7700	1.7300	1.77000	+1.143%	666,144	-50.282%
2026-02-26	1.7200	1.7800	1.6900	1.75000	0.000%	789,177	-49.714%
2026-02-25	1.8000	1.8000	1.7000	1.75000	-2.235%	385,190	-49.714%
2026-02-24	1.8400	1.8400	1.7200	1.79000	-0.556%	1,203,783	-50.838%
2026-02-23	1.9000	1.9000	1.7700	1.80000	-4.762%	836,185	-51.111%
2026-02-20	1.9700	2.1200	1.8700	1.89000	-4.061%	2,539,045	-53.439%
2026-02-19	1.8200	1.9700	1.8200	1.97000	+9.444%	1,329,537	-55.330%
2026-02-18	1.7800	1.8300	1.7600	1.80000	+0.559%	721,888	-51.111%
2026-02-17	1.7600	1.8100	1.7300	1.79000	+2.286%	1,154,490	-50.838%
2026-02-13	1.7300	1.7900	1.6900	1.75000	+0.575%	817,003	-49.714%
2026-02-12	1.7600	1.7800	1.7000	1.74000	-1.695%	925,941	-49.425%
2026-02-11	1.7500	1.8000	1.7300	1.77000	+2.312%	852,703	-50.282%
2026-02-10	1.7700	1.7900	1.7300	1.73000	-3.889%	1,098,358	-49.133%
2026-02-09	1.7900	1.8000	1.7500	1.80000	-0.552%	815,824	-51.111%
2026-02-06	1.7000	1.8200	1.7000	1.81000	+7.738%	1,042,556	-51.381%
2026-02-05	1.7700	1.7700	1.6700	1.68000	-6.667%	1,443,238	-47.619%
2026-02-04	1.7500	1.8000	1.7400	1.80000	+1.695%	1,504,384	-51.111%
2026-02-03	1.7800	1.7800	1.7300	1.77000	-1.667%	1,111,748	-50.282%
2026-02-02	1.7600	1.8200	1.7200	1.80000	-1.099%	1,433,491	-51.111%
2026-01-30	1.8500	1.8500	1.7500	1.82000	-2.674%	1,807,094	-51.648%
2026-01-29	1.8900	1.9400	1.8100	1.87000	+0.538%	1,557,057	-52.941%
2026-01-28	1.8600	1.9200	1.8300	1.86000	-1.587%	1,373,234	-52.688%
2026-01-27	1.7800	1.8900	1.7800	1.89000	+3.846%	1,108,158	-53.439%
2026-01-26	1.8000	1.8400	1.7800	1.82000	-2.151%	1,227,121	-51.648%
2026-01-23	1.8600	1.9000	1.8200	1.86000	+1.087%	935,980	-52.688%
2026-01-22	1.8800	1.8800	1.7700	1.84000	-2.646%	1,698,263	-52.174%
2026-01-21	2.0000	2.0000	1.8400	1.89000	-4.061%	1,562,296	-53.439%
2026-01-20	1.8000	2.0200	1.7900	1.97000	+10.674%	2,297,215	-55.330%
2026-01-16	1.8300	1.8300	1.7500	1.78000	-4.301%	1,607,997	-50.562%
2026-01-15	1.9900	1.9900	1.8200	1.86000	-7.463%	1,658,039	-52.688%
2026-01-14	2.0000	2.1500	2.0000	2.01000	+1.005%	3,174,684	-56.219%
2026-01-13	1.9200	2.0400	1.9000	1.99000	+5.291%	2,417,593	-55.779%
2026-01-12	1.8100	1.9300	1.7700	1.89000	+3.846%	1,701,584	-53.439%
2026-01-09	1.7700	1.8300	1.7600	1.82000	+3.409%	990,184	-51.648%
2026-01-08	1.7400	1.7900	1.7200	1.76000	+2.924%	724,566	-50.000%
2026-01-07	1.8300	1.8300	1.7100	1.71000	-7.065%	1,193,434	-48.538%
2026-01-06	1.8600	1.8600	1.7800	1.84000	+0.272%	838,583	-52.174%
2026-01-05	1.9200	1.9400	1.7800	1.83500	+0.273%	1,404,170	-52.044%
2026-01-02	1.8100	1.8600	1.7300	1.83000	+8.284%	1,369,836	-51.913%
2025-12-31	1.6900	1.7100	1.6600	1.69000	-1.744%	1,258,827	-47.929%
2025-12-30	1.7600	1.7600	1.7100	1.72000	-2.825%	1,124,950	-48.837%
2025-12-29	1.6300	1.8000	1.5900	1.77000	+12.739%	4,021,031	-50.282%
2025-12-26	1.6600	1.6800	1.5700	1.57000	-6.548%	1,941,630	-43.949%
2025-12-24	1.6700	1.7000	1.6700	1.68000	+0.599%	857,231	-47.619%
2025-12-23	1.7500	1.7700	1.6700	1.67000	-2.907%	1,020,652	-47.305%
2025-12-22	1.7100	1.7800	1.7100	1.72000	+2.381%	1,193,857	-48.837%
2025-12-19	1.7000	1.7400	1.6800	1.68000	0.000%	2,080,794	-47.619%
2025-12-18	1.7300	1.7300	1.6800	1.68000	-0.592%	808,768	-47.619%
2025-12-17	1.7200	1.7500	1.6700	1.69000	+0.595%	1,451,175	-47.929%
2025-12-16	1.7200	1.7600	1.6700	1.68000	-0.297%	1,534,630	-47.619%
2025-12-15	1.7100	1.7200	1.6500	1.68500	-1.462%	2,563,775	-47.774%
2025-12-12	1.7900	1.8300	1.7100	1.71000	-2.286%	2,141,959	-48.538%
2025-12-11	1.7500	1.7900	1.7400	1.75000	-1.685%	849,118	-49.714%
2025-12-10	1.7200	1.7900	1.7100	1.78000	+2.890%	617,004	-50.562%
2025-12-09	1.7300	1.7700	1.7100	1.73000	0.000%	975,531	-49.133%
2025-12-08	1.8000	1.8000	1.7213	1.73000	-3.352%	991,572	-49.133%
2025-12-05	1.8200	1.8800	1.7800	1.79000	-2.717%	705,682	-50.838%
2025-12-04	1.7700	1.8400	1.7700	1.84000	+1.657%	655,630	-52.174%
2025-12-03	1.7100	1.8100	1.6700	1.81000	+5.233%	1,213,756	-51.381%
2025-12-02	1.7600	1.7800	1.7000	1.72000	-2.825%	1,200,161	-48.837%
2025-12-01	1.9000	1.9000	1.7600	1.77000	-5.348%	1,432,871	-50.282%
2025-11-28	1.8200	1.8900	1.8200	1.87000	+2.747%	652,178	-52.941%
2025-11-26	1.8000	1.8200	1.7700	1.82000	+1.111%	690,114	-51.648%
2025-11-25	1.7700	1.8000	1.7300	1.80000	+1.124%	625,505	-51.111%
2025-11-24	1.7400	1.7800	1.7000	1.78000	+2.299%	974,499	-50.562%
2025-11-21	1.6600	1.7600	1.6600	1.74000	+4.819%	1,326,557	-49.425%
2025-11-20	1.7400	1.7500	1.6600	1.66000	-3.768%	1,824,080	-46.988%
2025-11-19	1.8000	1.8000	1.7200	1.72500	-5.220%	1,040,333	-48.986%
2025-11-18	1.7500	1.8300	1.7300	1.82000	+2.825%	1,018,742	-51.648%
2025-11-17	1.7500	1.9200	1.7500	1.77000	+0.568%	1,698,454	-50.282%
2025-11-14	1.7000	1.7700	1.7000	1.76000	+2.326%	1,736,560	-50.000%
2025-11-13	1.7400	1.7400	1.6700	1.72000	0.000%	1,156,782	-48.837%
2025-11-12	1.8600	1.8600	1.7200	1.72000	-7.527%	1,358,175	-48.837%
2025-11-11	1.8700	1.8800	1.8400	1.86000	-1.064%	774,497	-52.688%
2025-11-10	1.9000	1.9200	1.8500	1.88000	-1.571%	992,224	-53.191%
2025-11-07	1.8300	1.9289	1.7700	1.91000	+2.965%	825,083	-53.927%
2025-11-06	1.8300	1.8800	1.8200	1.85500	+0.270%	954,003	-52.561%
2025-11-05	1.9000	1.9100	1.8300	1.85000	-3.394%	1,027,706	-52.432%
2025-11-04	1.8500	1.9200	1.8300	1.91500	+0.262%	1,757,940	-54.047%
2025-11-03	2.0000	2.0000	1.8800	1.91000	-6.829%	1,535,037	-53.927%
2025-10-31	1.9800	2.0900	1.9600	2.05000	+3.015%	1,167,464	-57.073%
2025-10-30	1.9400	2.0500	1.9200	1.99000	+1.015%	1,043,867	-55.779%
2025-10-29	1.9800	2.0600	1.9600	1.97000	-1.005%	1,439,026	-55.330%
2025-10-28	2.0800	2.0800	1.9500	1.99000	-3.865%	1,603,647	-55.779%
2025-10-27	2.2000	2.2400	2.0700	2.07000	-1.896%	3,071,083	-57.488%
2025-10-24	1.9400	2.1800	1.9100	2.11000	+7.653%	4,425,200	-58.294%
2025-10-23	1.7900	1.9700	1.7900	1.96000	+11.364%	1,930,118	-55.102%
2025-10-22	1.8500	1.8500	1.7100	1.76000	-5.376%	1,630,001	-50.000%
2025-10-21	1.8100	1.8900	1.7700	1.86000	+2.198%	1,147,589	-52.688%
2025-10-20	1.7700	1.8400	1.7600	1.82000	+2.825%	1,698,891	-51.648%
2025-10-17	1.6500	1.7700	1.6500	1.77000	+4.734%	1,408,946	-50.282%
2025-10-16	1.7800	1.7800	1.6700	1.69000	-4.520%	1,959,750	-47.929%
2025-10-15	1.9200	1.9200	1.7700	1.77000	-5.851%	1,865,640	-50.282%
2025-10-14	1.7800	1.9300	1.7800	1.88000	+0.535%	1,573,013	-53.191%
2025-10-13	1.8200	1.8700	1.8200	1.87000	+3.315%	1,969,268	-52.941%
2025-10-10	1.9600	2.0000	1.8000	1.81000	-7.179%	2,490,585	-51.381%
2025-10-09	2.0500	2.1000	1.9100	1.95000	-3.465%	2,123,272	-54.872%
2025-10-08	1.9900	2.0200	1.9600	2.02000	+1.508%	753,522	-56.436%
2025-10-07	2.0300	2.0400	1.9200	1.99000	-0.500%	1,721,642	-55.779%
2025-10-06	2.0300	2.0800	1.9800	2.00000	+2.564%	1,997,418	-56.000%
2025-10-03	1.9800	2.0700	1.9500	1.95000	-0.510%	1,689,913	-54.872%
2025-10-02	2.0200	2.0200	1.9200	1.96000	-4.390%	1,612,082	-55.102%
2025-10-01	2.0000	2.0600	1.9700	2.05000	+3.015%	1,463,362	-57.073%
2025-09-30	1.8800	2.0200	1.8100	1.99000	+6.417%	2,344,294	-55.779%
2025-09-29	1.8800	1.9100	1.7900	1.87000	+0.538%	1,648,822	-52.941%
2025-09-26	1.8900	1.9200	1.8500	1.86000	-1.326%	985,596	-52.688%
2025-09-25	1.9700	1.9700	1.8800	1.88500	-6.683%	1,684,135	-53.316%
2025-09-24	1.9700	2.0400	1.9600	2.02000	+3.590%	1,700,397	-56.436%
2025-09-23	1.9000	2.0000	1.8900	1.95000	+2.632%	1,304,978	-54.872%
2025-09-22	1.8500	1.9300	1.8100	1.90000	+2.151%	2,166,608	-53.684%
2025-09-19	2.0000	2.0000	1.8500	1.86000	-7.463%	4,131,836	-52.688%
2025-09-18	2.0800	2.0900	2.0000	2.01000	-3.133%	2,627,923	-56.219%
2025-09-17	2.1300	2.1600	2.0750	2.07500	-3.037%	1,410,181	-57.590%
2025-09-16	2.1200	2.1700	2.0600	2.14000	+2.885%	1,156,842	-58.879%
2025-09-15	2.1700	2.2100	2.0800	2.08000	-1.887%	1,721,544	-57.692%
2025-09-12	2.2700	2.2800	2.1100	2.12000	-7.018%	1,778,440	-58.491%
2025-09-11	2.0700	2.3300	2.0700	2.28000	+9.615%	1,676,585	-61.404%
2025-09-10	2.1400	2.1600	2.0700	2.08000	-2.347%	1,251,811	-57.692%
2025-09-09	2.1400	2.1900	2.1100	2.13000	+2.899%	1,335,894	-58.685%
2025-09-08	2.1500	2.1600	2.0300	2.07000	-1.429%	2,085,903	-57.488%
2025-09-05	2.2000	2.2300	2.0900	2.10000	-4.977%	1,787,726	-58.095%
2025-09-04	2.2500	2.2500	2.1700	2.21000	-1.778%	1,365,317	-60.181%
2025-09-03	2.4000	2.4000	2.2500	2.25000	-5.858%	1,660,941	-60.889%
2025-09-02	2.4800	2.5200	2.3400	2.39000	-6.275%	1,725,571	-63.180%
2025-08-29	2.5600	2.6000	2.5100	2.55000	0.000%	1,049,808	-65.490%
2025-08-28	2.5000	2.5700	2.4900	2.55000	+2.000%	1,313,343	-65.490%
2025-08-27	2.6600	2.6600	2.4700	2.50000	-6.716%	1,645,991	-64.800%
2025-08-26	2.6200	2.7100	2.5800	2.68000	+6.349%	2,110,834	-67.164%
2025-08-25	2.4800	2.5700	2.4200	2.52000	+2.439%	1,715,834	-65.079%
2025-08-22	2.3300	2.5100	2.2900	2.46000	+10.811%	4,195,248	-64.228%
2025-08-21	2.1700	2.2300	2.1000	2.22000	+1.835%	1,966,467	-60.360%
2025-08-20	2.1100	2.1900	2.0400	2.18000	+1.395%	2,678,704	-59.633%
2025-08-19	2.5900	2.5900	2.1500	2.15000	-20.074%	4,813,080	-59.070%
2025-08-18	2.7600	2.8200	2.6500	2.69000	-1.825%	1,939,313	-67.286%
2025-08-15	2.5200	2.8200	2.5200	2.74000	+8.730%	2,532,715	-67.883%
2025-08-14	2.6900	2.7100	2.4100	2.52000	-7.861%	4,087,869	-65.079%
2025-08-13	3.1100	3.1100	2.6200	2.73500	-18.601%	7,577,484	-67.824%
2025-08-12	3.6200	3.6500	3.3300	3.36000	-6.925%	2,864,363	-73.810%
2025-08-11	3.3100	3.6300	3.2700	3.61000	+11.420%	2,944,368	-75.623%
2025-08-08	3.2400	3.2800	3.1400	3.24000	+0.310%	1,579,276	-72.840%
2025-08-07	3.1800	3.3400	3.1000	3.23000	+1.893%	1,913,196	-72.755%
2025-08-06	3.3100	3.3100	3.1300	3.17000	-3.354%	1,852,783	-72.240%
2025-08-05	3.1200	3.3100	3.0700	3.28000	+8.251%	2,617,008	-73.171%
2025-08-04	3.0600	3.1500	3.0100	3.03000	+2.020%	1,703,202	-70.957%
2025-08-01	3.0300	3.0300	2.9300	2.97000	-3.571%	2,132,865	-70.370%
2025-07-31	3.2500	3.3100	3.0800	3.08000	-6.667%	1,868,722	-71.429%
2025-07-30	3.4900	3.5200	3.2500	3.30000	-8.078%	1,760,310	-73.333%
2025-07-29	3.6800	3.7000	3.5100	3.59000	-5.152%	1,665,912	-75.487%
2025-07-28	3.9100	3.9800	3.7400	3.78500	-1.175%	1,503,685	-76.750%
2025-07-25	3.7300	3.8700	3.6700	3.83000	+0.525%	1,394,800	-77.023%
2025-07-24	4.0300	4.0300	3.7800	3.81000	-7.524%	2,412,708	-76.903%
2025-07-23	4.2800	4.3000	3.9600	4.12000	-1.671%	617,222	-78.641%
2025-07-22	3.9700	4.2200	3.8800	4.19000	+5.808%	1,741,704	-78.998%
2025-07-21	4.0300	4.2000	3.8600	3.96000	+0.508%	2,534,991	-77.778%
2025-07-18	3.8900	4.1000	3.8800	3.94000	+1.809%	1,784,827	-77.665%
2025-07-17	3.5700	3.9000	3.5700	3.87000	+9.322%	2,006,361	-77.261%
2025-07-16	3.8500	3.9200	3.5300	3.54000	-7.087%	1,847,718	-75.141%
2025-07-15	3.5600	3.8300	3.4500	3.81000	+8.857%	1,565,299	-76.903%
2025-07-14	3.5000	3.6000	3.3900	3.50000	+0.287%	793,967	-74.857%
2025-07-11	3.6100	3.6200	3.4600	3.49000	-4.645%	658,616	-74.785%
2025-07-10	3.5400	3.6950	3.4600	3.66000	+1.950%	1,105,321	-75.956%
2025-07-09	3.4400	3.6000	3.3100	3.59000	+3.161%	1,078,516	-75.487%
2025-07-08	3.6100	3.6500	3.4500	3.48000	-3.601%	900,780	-74.713%
2025-07-07	3.5100	3.6500	3.4800	3.61000	-0.551%	728,230	-75.623%
2025-07-03	3.4800	3.7000	3.4100	3.63000	+4.913%	1,144,277	-75.758%
2025-07-02	3.0800	3.4700	3.0800	3.46000	+13.816%	2,105,465	-74.566%
2025-07-01	3.0000	3.0400	2.7500	3.04000	+1.672%	1,293,303	-71.053%
2025-06-30	3.1600	3.1600	2.9300	2.99000	-6.854%	1,591,238	-70.569%
2025-06-27	3.3900	3.4100	3.1800	3.21000	-5.588%	3,127,574	-72.586%
2025-06-26	3.3200	3.5200	3.3100	3.40000	+3.976%	1,047,935	-74.118%
2025-06-25	3.2900	3.3600	3.1600	3.27000	-2.388%	1,321,451	-73.089%
2025-06-24	3.6000	3.6300	3.3400	3.35000	-6.425%	1,453,275	-73.731%
2025-06-23	3.9200	3.9200	3.5700	3.58000	-9.367%	1,702,528	-75.419%
2025-06-20	4.0200	4.0400	3.9300	3.95000	-0.754%	1,705,045	-77.722%
2025-06-18	3.9100	4.0100	3.9000	3.98000	+1.015%	505,904	-77.889%
2025-06-17	3.9600	3.9900	3.9000	3.94000	-0.756%	512,745	-77.665%
2025-06-16	3.9000	4.0000	3.8800	3.97000	+2.584%	667,636	-77.834%
2025-06-13	4.0300	4.0500	3.8150	3.87000	-2.519%	744,662	-77.261%
2025-06-12	4.0200	4.0200	3.9300	3.97000	+0.506%	877,574	-77.834%
2025-06-11	4.0000	4.0600	3.9200	3.95000	-0.754%	805,370	-77.722%
2025-06-10	4.0300	4.2400	3.9300	3.98000	-0.251%	1,279,429	-77.889%
2025-06-09	4.0500	4.0800	3.9300	3.99000	+1.786%	1,336,225	-77.945%
2025-06-06	3.9800	4.0100	3.8600	3.92000	+0.256%	665,670	-77.551%
2025-06-05	3.8400	3.9500	3.7800	3.91000	+1.558%	514,656	-77.494%
2025-06-04	3.9800	4.0100	3.8300	3.85000	-3.266%	600,623	-77.143%
2025-06-03	3.8400	4.0100	3.7200	3.98000	+5.013%	676,263	-77.889%
2025-06-02	4.0500	4.0700	3.7500	3.79000	-2.320%	708,956	-76.781%
2025-05-30	3.7500	4.0300	3.6400	3.88000	+6.593%	1,049,883	-77.320%
2025-05-29	3.6700	3.7200	3.6300	3.64000	-2.413%	676,634	-75.824%
2025-05-28	3.9600	3.9600	3.6800	3.73000	-3.368%	1,012,621	-76.408%
2025-05-27	4.1800	4.2000	3.7600	3.86000	-3.015%	1,252,595	-77.202%
2025-05-23	3.6900	4.0100	3.6500	3.98000	+15.029%	1,647,929	-77.889%
2025-05-22	3.4700	3.5000	3.3700	3.46000	-1.425%	600,761	-74.566%
2025-05-21	3.7900	3.8200	3.5100	3.51000	-7.632%	1,221,632	-74.929%
2025-05-20	3.9300	4.0100	3.7750	3.80000	-4.282%	725,167	-76.842%
2025-05-19	3.9700	4.0400	3.7800	3.97000	-1.975%	575,784	-77.834%
2025-05-16	4.1000	4.2600	4.0350	4.05000	-2.174%	812,805	-78.272%
2025-05-15	4.2200	4.2500	4.1400	4.14000	-1.896%	374,256	-78.744%
2025-05-14	4.3000	4.3000	4.2000	4.22000	-3.872%	422,628	-79.147%
2025-05-13	4.3550	4.3900	4.3250	4.39000	-1.570%	882,567	-79.954%
2025-05-12	4.7700	4.7700	4.3800	4.46000	-3.879%	953,806	-80.269%
2025-05-09	4.5000	4.6800	4.4400	4.64000	+3.341%	574,625	-81.034%
2025-05-08	4.4800	4.5400	4.4500	4.49000	+0.899%	372,706	-80.401%
2025-05-07	4.4400	4.4600	4.4400	4.45000	-0.447%	326,556	-80.225%
2025-05-06	4.4000	4.5100	4.2900	4.47000	0.000%	513,369	-80.313%
2025-05-05	4.4500	4.5500	4.4000	4.47000	+2.759%	666,031	-80.313%
2025-05-02	4.3900	4.5200	4.3300	4.35000	-1.361%	399,741	-79.770%
2025-05-01	4.1900	4.4700	4.1400	4.41000	+8.889%	706,080	-80.045%
2025-04-30	4.0300	4.1500	3.9100	4.05000	+2.273%	426,733	-78.272%
2025-04-29	4.2200	4.2700	3.9300	3.96000	-3.415%	448,080	-77.778%
2025-04-28	3.9000	4.2100	3.7000	4.10000	+12.022%	654,963	-78.537%
2025-04-25	3.4700	3.6600	3.4400	3.66000	+1.105%	427,204	-75.956%
2025-04-24	3.7900	3.7900	3.4700	3.62000	-4.233%	463,981	-75.691%
2025-04-23	4.0200	4.0400	3.7600	3.78000	-2.828%	238,056	-76.720%
2025-04-22	4.1100	4.1400	3.8300	3.89000	-3.713%	368,430	-77.378%
2025-04-21	3.9800	4.0400	3.8600	4.04000	-1.222%	183,975	-78.218%
2025-04-17	4.0700	4.1600	4.0500	4.09000	+2.764%	129,542	-78.484%
2025-04-16	4.1000	4.2200	3.9200	3.98000	-4.096%	141,615	-77.889%
2025-04-15	4.2700	4.2700	4.1100	4.15000	-3.712%	184,970	-78.795%
2025-04-14	4.3800	4.4100	4.2100	4.31000	+1.651%	167,506	-79.582%
2025-04-11	4.0400	4.2600	3.8700	4.24000	+2.663%	310,382	-79.245%
2025-04-10	4.4600	4.4600	4.1001	4.13000	-3.842%	333,677	-78.692%
2025-04-09	4.0700	4.2950	3.8300	4.29500	+7.644%	1,119,065	-79.511%
2025-04-08	4.4300	4.5000	3.7800	3.99000	-7.209%	724,111	-77.945%
2025-04-07	3.5900	4.4400	3.4200	4.30000	+9.974%	1,047,283	-79.535%
2025-04-04	3.9300	4.0100	3.7000	3.91000	-11.538%	1,150,732	-77.494%
2025-04-03	4.6100	4.6100	4.3100	4.42000	-10.345%	1,084,459	-80.090%
2025-04-02	4.9500	5.0200	4.7100	4.93000	-0.404%	849,732	-82.150%
2025-04-01	5.2200	5.3500	4.9100	4.95000	-7.477%	617,098	-82.222%
2025-03-31	5.6600	5.6900	5.2800	5.35000	-6.140%	431,925	-83.551%
2025-03-28	5.8500	5.8500	5.5300	5.70000	+0.176%	753,559	-84.561%
2025-03-27	5.5600	5.9300	5.4200	5.69000	+6.355%	1,996,182	-84.534%
2025-03-26	5.5500	6.0000	5.2600	5.35000	+1.905%	1,111,214	-83.551%
2025-03-25	4.6700	5.3600	4.5000	5.25000	-9.949%	4,010,426	-83.238%
2025-03-24	5.5900	5.8600	5.5900	5.83000	+4.856%	193,995	-84.906%
2025-03-21	5.2500	5.5800	5.1900	5.56000	+3.154%	210,183	-84.173%
2025-03-20	5.7500	5.7500	5.2700	5.39000	-4.433%	215,734	-83.673%
2025-03-19	6.2000	6.2900	5.6400	5.64000	-9.760%	254,892	-84.397%
2025-03-18	5.8100	6.3900	5.7700	6.25000	+8.885%	274,056	-85.920%
2025-03-17	5.8500	5.9500	5.6800	5.74000	0.000%	186,493	-84.669%
2025-03-14	6.1200	6.1200	5.6300	5.74000	-5.281%	436,401	-84.669%
2025-03-13	6.4500	6.4500	6.0600	6.06000	-5.754%	223,622	-85.479%
2025-03-12	6.5700	6.6600	6.2900	6.43000	-1.531%	459,528	-86.314%
2025-03-11	6.6900	6.6900	6.3300	6.53000	+1.240%	217,287	-86.524%
2025-03-10	6.6900	6.7000	6.2400	6.45000	-9.155%	348,835	-86.357%
2025-03-07	6.6600	7.1500	6.6000	7.10000	+4.106%	232,424	-87.606%
2025-03-06	7.0400	7.0400	6.6600	6.82000	-3.808%	204,995	-87.097%
2025-03-05	6.8900	7.2200	6.8600	7.09000	+2.457%	120,392	-87.588%
2025-03-04	6.6000	7.1400	6.2700	6.92000	+4.690%	53,228	-87.283%
2025-03-03	7.2300	7.2700	6.3600	6.61000	-7.810%	301,629	-86.687%
2025-02-28	7.1600	7.2250	7.0900	7.17000	+1.558%	256,717	-87.727%
2025-02-27	7.4100	7.4900	7.0200	7.06000	-5.235%	288,841	-87.535%
2025-02-26	7.2000	7.6400	7.2000	7.45000	-1.974%	272,133	-88.188%
2025-02-25	7.7200	7.7200	7.2400	7.60000	-4.523%	472,028	-88.421%
2025-02-24	8.0200	8.1800	7.6000	7.96000	-3.281%	382,922	-88.945%
2025-02-21	8.6300	8.7900	8.1600	8.23000	-4.745%	284,838	-89.307%
2025-02-20	8.6200	8.9300	8.4100	8.64000	-1.144%	392,669	-89.815%

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

PROP
Prairie Operating Co. Common Stock
stock NASDAQ