NASDAQ : PROP

Prairie Operating Co. — Price history

Energy · Oil & Gas Exploration & Production · United States

Last price 0.4266 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.12M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Prairie Operating Co. (PROP) closed at 0.443 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4569	0.4672	0.4222	0.443	1,145,807	-2.36%
2026-10-30	0.426	0.459	0.4234	0.4537	1,110,442	+6.35%
2026-10-29	0.4555	0.495	0.4025	0.4266	2,086,117	-4.71%
2026-10-28	0.375	0.4525	0.366	0.4477	2,695,755	+23.85%
2026-10-27	0.3353	0.3645	0.3353	0.3615	497,666	+6.92%
2026-10-26	0.3832	0.399	0.338	0.3381	1,601,152	-13.20%
2026-10-23	0.379	0.4	0.36	0.3895	1,231,500	+4.90%
2026-10-22	0.369	0.3763	0.3506	0.3713	1,197,003	+1.34%
2026-10-21	0.3531	0.3744	0.3518	0.3664	816,824	+3.15%
2026-10-20	0.3575	0.3595	0.345	0.3552	1,277,857	-0.73%
2026-10-19	0.3401	0.3579	0.3241	0.3578	1,480,051	+4.90%
2026-10-16	0.369	0.369	0.3401	0.3411	1,082,080	-4.99%
2026-10-15	0.37	0.3701	0.345	0.359	1,240,871	-2.34%
2026-10-14	0.398	0.41	0.365	0.3676	1,445,159	-7.61%
2026-10-13	0.4105	0.4213	0.385	0.3979	1,108,695	-2.86%
2026-10-12	0.43	0.4444	0.4	0.4096	793,505	-5.90%
2026-10-09	0.3972	0.44	0.3972	0.4353	1,596,337	+6.90%
2026-10-08	0.401	0.4094	0.3931	0.4072	680,883	+0.34%
2026-10-07	0.3872	0.4099	0.3872	0.4058	440,150	+2.71%
2026-10-06	0.3824	0.4008	0.3824	0.3951	423,130	+3.32%
2026-10-05	0.38	0.39	0.3759	0.3824	664,303	+1.73%
2026-10-02	0.3954	0.4086	0.3757	0.3759	958,800	-5.29%
2026-10-01	0.402	0.4162	0.37	0.3969	3,171,708	-3.55%
2026-09-30	0.4208	0.4444	0.41	0.4115	1,126,588	-2.26%
2026-09-29	0.4235	0.4299	0.4001	0.421	725,620	+3.54%
2026-09-28	0.4251	0.4275	0.402	0.4066	418,190	-4.55%
2026-09-25	0.417	0.4349	0.4022	0.426	1,095,686	+2.04%
2026-09-24	0.4076	0.4271	0.4076	0.4175	486,051	+0.60%
2026-09-23	0.41	0.4191	0.397	0.415	759,857	+3.70%
2026-09-22	0.4276	0.4387	0.4002	0.4002	428,232	-2.79%
2026-09-21	0.425	0.4387	0.4115	0.4117	633,577	-3.85%
2026-09-18	0.415	0.4283	0.396	0.4282	858,857	+6.73%
2026-09-17	0.4	0.41	0.3965	0.4012	697,658	+1.49%
2026-09-16	0.41	0.4288	0.383	0.3953	1,158,818	-2.42%
2026-09-15	0.4215	0.4406	0.4002	0.4051	1,566,229	-4.28%
2026-09-14	0.446	0.48	0.4215	0.4232	1,834,170	-6.16%
2026-09-11	0.43	0.465	0.421	0.451	780,504	+3.27%
2026-09-10	0.44	0.4469	0.4257	0.4367	642,249	-1.36%
2026-09-09	0.4679	0.4899	0.4406	0.4427	1,397,310	-5.39%
2026-09-08	0.45	0.4984	0.45	0.4679	1,330,730	+3.24%
2026-09-04	0.476	0.4904	0.4501	0.4532	1,592,074	-3.82%
2026-09-03	0.4563	0.4738	0.4333	0.4712	2,168,533	+3.11%
2026-09-02	0.5001	0.5155	0.457	0.457	3,156,265	-9.81%
2026-09-01	0.51	0.5224	0.501	0.5067	1,431,020	-0.45%
2026-08-31	0.56	0.5863	0.5026	0.509	1,965,951	-8.86%
2026-08-28	0.5354	0.5743	0.53	0.5585	1,406,154	+4.53%
2026-08-27	0.526	0.54	0.5179	0.5343	1,179,375	+1.64%
2026-08-26	0.5526	0.565	0.5153	0.5257	1,653,744	-2.65%
2026-08-25	0.52	0.549	0.518	0.54	2,379,545	+5.65%
2026-08-24	0.5403	0.575	0.5111	0.5111	2,945,447	-3.35%
2026-08-21	0.5858	0.61	0.5288	0.5288	3,411,169	-9.61%
2026-08-20	0.6276	0.648	0.585	0.585	2,000,928	-4.13%
2026-08-19	0.62	0.6499	0.6003	0.6102	1,915,080	-1.18%
2026-08-18	0.737	0.7422	0.6	0.6175	8,993,676	-13.03%
2026-08-17	1	1.02	0.5711	0.71	10,487,819	-29.00%
2026-08-14	0.85	1.03	0.8491	1	3,376,576	+19.05%
2026-08-13	0.85	0.88	0.83	0.84	1,175,150	-4.26%
2026-08-12	0.869	0.8832	0.8255	0.8774	872,123	-1.42%
2026-08-11	0.8131	0.89	0.8005	0.89	1,399,710	+9.20%
2026-08-10	0.8	0.83	0.77	0.815	1,720,870	+1.96%
2026-08-07	0.7351	0.8314	0.73	0.7993	2,000,229	+6.57%
2026-08-06	0.7272	0.7699	0.71	0.75	1,670,674	+2.84%
2026-08-05	0.7509	0.77	0.7163	0.7293	1,873,774	-3.10%
2026-08-04	0.72	0.769	0.72	0.7526	1,046,611	+2.19%
2026-08-03	0.695	0.7488	0.6837	0.7365	989,447	+3.05%
2026-07-31	0.7	0.7399	0.69	0.7147	733,589	-1.23%
2026-07-30	0.7063	0.7243	0.6801	0.7236	625,833	+3.34%
2026-07-29	0.6966	0.7316	0.6858	0.7002	833,766	+2.91%
2026-07-28	0.727	0.73	0.6803	0.6804	1,841,615	-7.43%
2026-07-27	0.7829	0.793	0.72	0.735	1,447,184	-8.13%
2026-07-24	0.8	0.8079	0.7751	0.8	656,652	-0.45%
2026-07-23	0.8275	0.8488	0.7641	0.8036	1,767,114	-1.44%
2026-07-22	0.8607	0.87	0.8063	0.8153	1,135,844	-3.18%
2026-07-21	0.8	0.8728	0.79	0.8421	1,738,493	+5.18%
2026-07-20	0.77	0.8148	0.77	0.8006	1,075,137	+3.10%
2026-07-17	0.7079	0.796	0.7	0.7765	1,446,947	+8.22%
2026-07-16	0.7	0.7627	0.6873	0.7175	1,179,294	+2.53%
2026-07-15	0.758	0.76	0.6848	0.6998	1,336,585	-4.91%
2026-07-14	0.7729	0.7827	0.73	0.7359	935,798	-4.79%
2026-07-13	0.7461	0.8069	0.7461	0.7729	1,600,164	+6.02%
2026-07-10	0.7802	0.79	0.7247	0.729	1,361,143	-9.33%
2026-07-09	0.7703	0.8092	0.7604	0.804	903,822	+4.66%
2026-07-08	0.8143	0.8489	0.7559	0.7682	1,521,670	-4.15%
2026-07-07	0.7974	0.8226	0.7691	0.8015	1,655,142	+1.92%
2026-07-06	0.7244	0.7988	0.7234	0.7864	1,965,416	+8.63%
2026-07-02	0.72	0.747	0.6943	0.7239	1,114,272	+1.27%
2026-07-01	0.72	0.7424	0.683	0.7148	1,571,747	-0.93%
2026-06-30	0.6984	0.7264	0.667	0.7215	1,504,034	+3.83%
2026-06-29	0.667	0.7118	0.66	0.6949	1,485,826	+5.29%
2026-06-26	0.7	0.7489	0.6478	0.66	5,915,189	-5.59%
2026-06-25	0.6797	0.7488	0.6551	0.6991	3,548,113	+6.72%
2026-06-24	0.63	0.698	0.63	0.6551	2,404,970	-0.20%
2026-06-23	0.6724	0.6988	0.63	0.6564	2,384,905	-2.41%
2026-06-22	0.66	0.68	0.635	0.6726	2,482,152	+3.03%
2026-06-18	0.66	0.662	0.6227	0.6528	3,913,002	-0.82%
2026-06-17	0.6551	0.6883	0.5803	0.6582	8,092,650	+2.84%
2026-06-16	0.7073	0.7189	0.6301	0.64	4,906,104	-9.52%
2026-06-15	0.79	0.794	0.701	0.7073	3,183,841	-9.58%
2026-06-12	0.8	0.84	0.779	0.7822	3,166,173	-3.34%
2026-06-11	0.87	0.91	0.8051	0.8092	2,432,588	-3.59%
2026-06-10	0.781	0.8795	0.781	0.8393	2,086,620	+6.85%
2026-06-09	0.811	0.82	0.755	0.7855	2,174,411	-3.20%
2026-06-08	0.8639	0.8872	0.805	0.8115	1,571,111	-2.23%
2026-06-05	0.89	0.8925	0.815	0.83	1,994,897	-4.72%
2026-06-04	0.9107	0.9432	0.8557	0.8711	1,830,377	-4.07%
2026-06-03	0.9445	0.974	0.9011	0.9081	1,638,855	-5.07%
2026-06-02	0.917	0.98	0.91	0.9566	1,312,359	+1.99%
2026-06-01	0.93	0.9545	0.9	0.9379	1,638,646	+5.06%
2026-05-29	0.94	0.941	0.8679	0.8927	2,331,681	-2.46%
2026-05-28	0.94	0.972	0.915	0.9152	1,172,700	-3.20%
2026-05-27	0.9228	0.9799	0.9011	0.9455	1,994,063	+2.72%
2026-05-26	0.96	0.96	0.9012	0.9205	1,626,076	-3.30%
2026-05-22	0.8863	0.9988	0.8821	0.9519	3,989,473	+9.04%
2026-05-21	0.85	0.9228	0.8351	0.873	3,395,282	+4.70%
2026-05-20	0.87	0.8842	0.8	0.8338	2,848,080	-4.70%
2026-05-19	0.86	0.91	0.84	0.8749	2,621,427	+2.27%
2026-05-18	0.85	0.8599	0.774	0.8555	2,586,856	+0.05%
2026-05-15	0.9	1.03	0.8388	0.8551	7,199,295	-15.34%
2026-05-14	0.9319	1.05	0.9182	1.01	4,735,055	+7.98%
2026-05-13	0.97	0.981	0.885	0.9354	4,345,392	-3.35%