MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACDC — ProFrac Holding Corp. Class A Common Stock
NasdaqProFrac Holding Corp. Class A Common Stock
$4.40
+0.06(+1.38%)
- O
- 4.35
- H
- 4.45
- L
- 4.27
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.40
Period Return-5.38%
Period High$10.70
Period Low$3.08
Avg Daily Volume1.36M
Total Trading Days365
ACDC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.35 | $4.45 | $4.27 | $4.40 | +$0.06 | +1.38% | 1,244,524 | $4.36 | $4.27 $4.45 |
| Sep 30, 2026 | $4.27 | $4.44 | $4.07 | $4.34 | +$0.12 | +2.84% | 1,642,647 | $4.32 | $4.07 $4.44 |
| Sep 29, 2026 | $4.42 | $4.46 | $4.21 | $4.22 | $-0.27 | -6.01% | 2,042,929 | $4.28 | $4.21 $4.46 |
| Sep 28, 2026 | $4.65 | $4.66 | $4.45 | $4.49 | $-0.12 | -2.50% | 1,200,401 | $4.53 | $4.45 $4.66 |
| Sep 25, 2026 | $4.49 | $4.79 | $4.45 | $4.61 | +$0.07 | +1.43% | 598,176 | $4.61 | $4.45 $4.79 |
| Sep 24, 2026 | $4.70 | $4.72 | $4.54 | $4.54 | $-0.10 | -2.16% | 894,453 | $4.59 | $4.54 $4.72 |
| Sep 23, 2026 | $4.75 | $4.75 | $4.51 | $4.64 | $-0.08 | -1.69% | 893,170 | $4.64 | $4.51 $4.75 |
| Sep 22, 2026 | $4.88 | $4.96 | $4.70 | $4.72 | $-0.24 | -4.84% | 1,152,098 | $4.79 | $4.70 $4.96 |
| Sep 21, 2026 | $5.09 | $5.09 | $4.81 | $4.96 | $-0.21 | -4.06% | 1,709,756 | $4.93 | $4.81 $5.09 |
| Sep 18, 2026 | $5.01 | $5.25 | $4.98 | $5.17 | +$0.11 | +2.17% | 1,765,941 | $5.16 | $4.98 $5.25 |
| Sep 17, 2026 | $4.83 | $5.07 | $4.69 | $5.06 | +$0.22 | +4.55% | 1,785,183 | $4.96 | $4.69 $5.07 |
| Sep 16, 2026 | $4.81 | $4.99 | $4.64 | $4.84 | $-0.01 | -0.21% | 1,755,345 | $4.82 | $4.64 $4.99 |
| Sep 15, 2026 | $4.88 | $4.95 | $4.77 | $4.85 | $-0.03 | -0.61% | 1,281,356 | $4.84 | $4.77 $4.95 |
| Sep 14, 2026 | $5.17 | $5.18 | $4.79 | $4.88 | $-0.33 | -6.33% | 1,543,857 | $4.91 | $4.79 $5.18 |
| Sep 11, 2026 | $5.25 | $5.40 | $5.18 | $5.21 | +$0.02 | +0.39% | 750,425 | $5.24 | $5.18 $5.40 |
| Sep 10, 2026 | $5.55 | $5.55 | $5.14 | $5.19 | $-0.29 | -5.29% | 750,099 | $5.20 | $5.14 $5.55 |
| Sep 9, 2026 | $5.48 | $5.68 | $5.33 | $5.48 | +$0.06 | +1.11% | 869,157 | $5.49 | $5.33 $5.68 |
| Sep 8, 2026 | $5.23 | $5.53 | $5.23 | $5.42 | +$0.27 | +5.24% | 1,106,286 | $5.42 | $5.23 $5.53 |
| Sep 4, 2026 | $5.10 | $5.21 | $5.00 | $5.15 | +$0.03 | +0.59% | 752,378 | $5.13 | $5.00 $5.21 |
| Sep 3, 2026 | $5.05 | $5.19 | $4.98 | $5.12 | +$0.07 | +1.39% | 797,250 | $5.10 | $4.98 $5.19 |
| Sep 2, 2026 | $4.96 | $5.13 | $4.67 | $5.05 | +$0.06 | +1.20% | 1,534,466 | $4.95 | $4.67 $5.13 |
| Sep 1, 2026 | $5.12 | $5.30 | $4.95 | $4.99 | $-0.11 | -2.16% | 1,279,876 | $5.07 | $4.95 $5.30 |
| Aug 31, 2026 | $5.11 | $5.27 | $4.98 | $5.10 | +$0.11 | +2.20% | 873,002 | $5.10 | $4.98 $5.27 |
| Aug 28, 2026 | $5.28 | $5.29 | $4.97 | $4.99 | $-0.27 | -5.13% | 1,418,138 | $5.07 | $4.97 $5.29 |
| Aug 27, 2026 | $4.78 | $5.39 | $4.76 | $5.26 | +$0.64 | +13.85% | 1,922,915 | $5.08 | $4.76 $5.39 |
| Aug 26, 2026 | $4.60 | $4.73 | $4.50 | $4.62 | $-0.05 | -1.07% | 1,271,662 | $4.65 | $4.50 $4.73 |
| Aug 25, 2026 | $4.75 | $4.94 | $4.59 | $4.67 | $-0.15 | -3.11% | 1,270,432 | $4.72 | $4.59 $4.94 |
| Aug 24, 2026 | $4.75 | $4.92 | $4.61 | $4.82 | $-0.01 | -0.21% | 2,187,653 | $4.77 | $4.61 $4.92 |
| Aug 21, 2026 | $4.45 | $4.84 | $4.33 | $4.83 | +$0.39 | +8.78% | 2,430,235 | $4.69 | $4.33 $4.84 |
| Aug 20, 2026 | $4.66 | $4.68 | $4.25 | $4.44 | $-0.26 | -5.53% | 1,962,111 | $4.41 | $4.25 $4.68 |