MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PROP — Prairie Operating Co. Common Stock
NasdaqPrairie Operating Co. Common Stock
$0.41
+0.01(+2.71%)
- O
- 0.39
- H
- 0.41
- L
- 0.39
- V
- 437.49K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.41
Period Return-88.91%
Period High$4.80
Period Low$0.37
Avg Daily Volume2.19M
Total Trading Days365
PROP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.39 | $0.41 | $0.39 | $0.41 | +$0.01 | +2.71% | 437,489 | $0.40 | $0.39 $0.41 |
| Oct 6, 2026 | $0.38 | $0.40 | $0.38 | $0.40 | +$0.01 | +3.32% | 423,131 | $0.39 | $0.38 $0.40 |
| Oct 5, 2026 | $0.38 | $0.39 | $0.38 | $0.38 | +$0.01 | +1.73% | 664,303 | $0.38 | $0.38 $0.39 |
| Oct 2, 2026 | $0.40 | $0.41 | $0.38 | $0.38 | $-0.02 | -5.29% | 958,800 | $0.39 | $0.38 $0.41 |
| Oct 1, 2026 | $0.40 | $0.42 | $0.37 | $0.40 | $-0.01 | -3.55% | 3,171,709 | $0.39 | $0.37 $0.42 |
| Sep 30, 2026 | $0.42 | $0.44 | $0.41 | $0.41 | $-0.01 | -2.26% | 1,126,588 | $0.42 | $0.41 $0.44 |
| Sep 29, 2026 | $0.42 | $0.43 | $0.40 | $0.42 | +$0.01 | +3.54% | 725,620 | $0.41 | $0.40 $0.43 |
| Sep 28, 2026 | $0.43 | $0.43 | $0.40 | $0.41 | $-0.02 | -4.55% | 418,191 | $0.41 | $0.40 $0.43 |
| Sep 25, 2026 | $0.42 | $0.43 | $0.40 | $0.43 | +$0.01 | +2.04% | 1,095,686 | $0.42 | $0.40 $0.43 |
| Sep 24, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | +$0.00 | +0.60% | 486,052 | $0.42 | $0.41 $0.43 |
| Sep 23, 2026 | $0.41 | $0.42 | $0.40 | $0.42 | +$0.01 | +3.70% | 759,857 | $0.41 | $0.40 $0.42 |
| Sep 22, 2026 | $0.43 | $0.44 | $0.40 | $0.40 | $-0.01 | -2.79% | 428,233 | $0.41 | $0.40 $0.44 |
| Sep 21, 2026 | $0.43 | $0.44 | $0.41 | $0.41 | $-0.02 | -3.85% | 633,578 | $0.42 | $0.41 $0.44 |
| Sep 18, 2026 | $0.42 | $0.43 | $0.40 | $0.43 | +$0.03 | +6.73% | 858,858 | $0.41 | $0.40 $0.43 |
| Sep 17, 2026 | $0.40 | $0.41 | $0.40 | $0.40 | +$0.01 | +1.49% | 697,659 | $0.40 | $0.40 $0.41 |
| Sep 16, 2026 | $0.41 | $0.43 | $0.38 | $0.40 | $-0.01 | -2.42% | 1,158,819 | $0.40 | $0.38 $0.43 |
| Sep 15, 2026 | $0.42 | $0.44 | $0.40 | $0.41 | $-0.02 | -4.28% | 1,549,199 | $0.42 | $0.40 $0.44 |
| Sep 14, 2026 | $0.45 | $0.48 | $0.42 | $0.42 | $-0.03 | -6.16% | 1,825,150 | $0.45 | $0.42 $0.48 |
| Sep 11, 2026 | $0.43 | $0.47 | $0.42 | $0.45 | +$0.01 | +3.27% | 780,504 | $0.45 | $0.42 $0.47 |
| Sep 10, 2026 | $0.44 | $0.45 | $0.43 | $0.44 | $-0.01 | -1.36% | 642,250 | $0.44 | $0.43 $0.45 |
| Sep 9, 2026 | $0.47 | $0.49 | $0.44 | $0.44 | $-0.03 | -5.39% | 1,397,311 | $0.45 | $0.44 $0.49 |
| Sep 8, 2026 | $0.45 | $0.50 | $0.45 | $0.47 | +$0.01 | +3.24% | 1,330,730 | $0.48 | $0.45 $0.50 |
| Sep 4, 2026 | $0.48 | $0.49 | $0.45 | $0.45 | $-0.02 | -3.82% | 1,592,075 | $0.47 | $0.45 $0.49 |
| Sep 3, 2026 | $0.46 | $0.47 | $0.43 | $0.47 | +$0.01 | +3.11% | 2,168,534 | $0.46 | $0.43 $0.47 |
| Sep 2, 2026 | $0.50 | $0.52 | $0.46 | $0.46 | $-0.05 | -9.81% | 3,077,955 | $0.48 | $0.46 $0.52 |
| Sep 1, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $-0.00 | -0.45% | 1,431,021 | $0.51 | $0.50 $0.52 |
| Aug 31, 2026 | $0.56 | $0.59 | $0.50 | $0.51 | $-0.05 | -8.86% | 1,964,286 | $0.52 | $0.50 $0.59 |
| Aug 28, 2026 | $0.54 | $0.57 | $0.53 | $0.56 | +$0.02 | +4.53% | 1,406,155 | $0.54 | $0.53 $0.57 |
| Aug 27, 2026 | $0.53 | $0.54 | $0.52 | $0.53 | +$0.01 | +1.64% | 1,179,375 | $0.53 | $0.52 $0.54 |
| Aug 26, 2026 | $0.55 | $0.57 | $0.52 | $0.53 | $-0.01 | -2.65% | 1,653,745 | $0.53 | $0.52 $0.57 |