Get the Stockscreener App
4.65
2.65%
0.12
Prairie Operating Co Stock (PROP) Price History
The historical daily chart and data for Prairie Operating Co stock (PROP), show that the latest closing stock price as of May 09, 2025, is $4.65.
- Prairie Operating Co all-time high stock price is $16.55, occurred on December 01, 2023.
- The lowest Prairie Operating Co stock price recorded was $3.352 on April 07, 2025. Since then, Prairie Operating Co's stock price has risen over 38.72% to $4.65 now.
- The 52-week high stock price for PROP is $14.03, representing a 201.72% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for PROP is $3.352, indicating a -27.91% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about PROP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.69 | $4.40 | $0.29 | 574,625.0 | +2.65% |
| May 08, 2025 | $4.54 | $4.41 | $0.135 | 373,206.0 | +1.80% |
| May 07, 2025 | $4.57 | $4.35 | $0.22 | 326,556.0 | -0.45% |
| May 06, 2025 | $4.53 | $4.27 | $0.26 | 513,419.0 | -0.89% |
| May 05, 2025 | $4.66 | $4.40 | $0.26 | 666,031.0 | +2.97% |
| May 02, 2025 | $4.54 | $4.33 | $0.21 | 399,741.0 | -0.90% |
| May 01, 2025 | $4.47 | $4.09 | $0.3849 | 706,080.0 | +8.87% |
| Apr 30, 2025 | $4.15 | $3.80 | $0.35 | 426,733.0 | +2.53% |
| Apr 29, 2025 | $4.29 | $3.91 | $0.38 | 448,080.0 | -3.41% |
| Apr 28, 2025 | $4.27 | $3.73 | $0.5442 | 654,963.0 | +12.02% |
| Apr 25, 2025 | $3.68 | $3.44 | $0.236 | 427,204.0 | +1.39% |
| Apr 24, 2025 | $3.87 | $3.45 | $0.42 | 463,981.0 | -4.75% |
| Apr 23, 2025 | $4.10 | $3.75 | $0.35 | 238,056.0 | -2.57% |
| Apr 22, 2025 | $4.15 | $3.81 | $0.34 | 368,430.0 | -3.47% |
| Apr 21, 2025 | $4.08 | $3.85 | $0.2283 | 183,975.0 | -1.71% |
| Apr 17, 2025 | $4.17 | $3.98 | $0.1877 | 129,542.0 | +3.02% |
| Apr 16, 2025 | $4.24 | $3.92 | $0.32 | 141,615.0 | -4.33% |
| Apr 15, 2025 | $4.33 | $4.11 | $0.221 | 184,970.0 | -3.59% |
| Apr 14, 2025 | $4.49 | $4.21 | $0.2766 | 167,506.0 | +2.49% |
| Apr 11, 2025 | $4.28 | $3.85 | $0.43 | 310,383.0 | +1.94% |
Prairie Operating Co Stock (PROP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Prairie Operating Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PROP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Prairie Operating Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Prairie Operating Co Stock (PROP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.69 | $4.09 | $0.5999 | 4,134,283.0 | +14.53% |
| Apr, 2025 | $5.35 | $3.35 | $2.00 | 11,073,658.0 | -24.11% |
| Mar, 2025 | $7.41 | $4.50 | $2.91 | 12,248,846.0 | -26.10% |
| Feb, 2025 | $10.58 | $6.06 | $4.52 | 11,017,995.0 | -16.78% |
| Jan, 2025 | $9.64 | $4.91 | $4.73 | 4,491,528.0 | +25.72% |
Prairie Operating Co Stock (PROP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.74 | $6.69 | $2.05 | 3,000,882.0 | -12.22% |
| Nov, 2024 | $9.80 | $7.61 | $2.19 | 2,092,383.0 | +1.92% |
| Oct, 2024 | $11.00 | $7.78 | $3.22 | 1,823,714.0 | -4.68% |
| Sep, 2024 | $12.30 | $7.27 | $5.03 | 1,584,630.0 | +0.46% |
| Aug, 2024 | $9.98 | $7.72 | $2.26 | 870,968.0 | -9.64% |
| Jul, 2024 | $11.76 | $7.78 | $3.98 | 1,867,956.0 | -11.06% |
| Jun, 2024 | $13.59 | $10.00 | $3.59 | 2,175,814.0 | -13.96% |
| May, 2024 | $15.23 | $11.81 | $3.42 | 1,622,301.0 | -10.31% |
| Apr, 2024 | $16.08 | $8.74 | $7.34 | 4,029,706.0 | +60.32% |
| Mar, 2024 | $12.63 | $8.60 | $4.03 | 1,208,911.0 | -13.17% |
| Feb, 2024 | $11.00 | $7.25 | $3.75 | 475,584.0 | +18.82% |
| Jan, 2024 | $9.74 | $5.70 | $4.04 | 660,026.0 | -10.62% |
Prairie Operating Co Stock (PROP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.55 | $5.27 | $11.28 | 675,626.0 | -41.48% |
| Nov, 2023 | $16.45 | $7.00 | $9.45 | 750,717.0 | +0.00% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):