5 DAY PERFORMANCE
+190.98%
1 MONTH PERFORMANCE
+108.70%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
+21.66%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-40.68%
Prairie Operating Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.70 | $0.66 (-5.71%) | $0.75 | $0.65 | 5.92 M | $53.19 M |
| 06/25/2026 | $0.68 | $0.70 (2.85%) | $0.75 | $0.66 | 3.55 M | $56.34 M |
| 06/24/2026 | $0.63 | $0.66 (3.98%) | $0.70 | $0.63 | 2.41 M | $52.79 M |
| 06/23/2026 | $0.67 | $0.66 (-2.38%) | $0.70 | $0.63 | 2.38 M | $52.90 M |
| 06/22/2026 | $0.66 | $0.67 (1.91%) | $0.68 | $0.64 | 2.48 M | $54.20 M |
| 06/18/2026 | $0.66 | $0.65 (-1.09%) | $0.66 | $0.62 | 3.91 M | $52.61 M |
| 06/17/2026 | $0.66 | $0.66 (0.47%) | $0.69 | $0.58 | 8.09 M | $53.04 M |
| 06/16/2026 | $0.71 | $0.64 (-9.52%) | $0.72 | $0.63 | 4.91 M | $51.57 M |
| 06/15/2026 | $0.79 | $0.71 (-10.47%) | $0.79 | $0.70 | 3.18 M | $57.00 M |
| 06/12/2026 | $0.80 | $0.78 (-2.23%) | $0.84 | $0.78 | 3.17 M | $63.03 M |
| 06/11/2026 | $0.87 | $0.81 (-6.99%) | $0.91 | $0.81 | 2.43 M | $65.21 M |
| 06/10/2026 | $0.78 | $0.84 (7.46%) | $0.88 | $0.78 | 2.09 M | $67.64 M |
| 06/09/2026 | $0.81 | $0.79 (-3.14%) | $0.82 | $0.76 | 2.17 M | $63.30 M |
| 06/08/2026 | $0.86 | $0.81 (-6.07%) | $0.89 | $0.81 | 1.57 M | $65.39 M |
| 06/05/2026 | $0.89 | $0.83 (-6.74%) | $0.89 | $0.82 | 1.99 M | $66.89 M |
| 06/04/2026 | $0.91 | $0.87 (-4.35%) | $0.94 | $0.86 | 1.83 M | $70.20 M |
| 06/03/2026 | $0.94 | $0.91 (-3.85%) | $0.97 | $0.90 | 1.64 M | $73.18 M |
| 06/02/2026 | $0.92 | $0.96 (4.32%) | $0.98 | $0.91 | 1.31 M | $77.09 M |
| 06/01/2026 | $0.93 | $0.94 (0.85%) | $0.95 | $0.90 | 1.64 M | $75.58 M |
| 05/29/2026 | $0.94 | $0.89 (-5.03%) | $0.94 | $0.87 | 2.33 M | $71.94 M |
| 05/28/2026 | $0.94 | $0.92 (-2.64%) | $0.97 | $0.92 | 1.17 M | $73.75 M |
| 05/27/2026 | $0.92 | $0.95 (2.46%) | $0.98 | $0.90 | 1.99 M | $76.19 M |
| 05/26/2026 | $0.96 | $0.92 (-4.11%) | $0.96 | $0.90 | 1.63 M | $74.18 M |
| 05/22/2026 | $0.89 | $0.95 (7.4%) | $1.00 | $0.88 | 3.99 M | $76.71 M |
| 05/21/2026 | $0.85 | $0.87 (2.71%) | $0.92 | $0.84 | 3.40 M | $70.35 M |
| 05/20/2026 | $0.87 | $0.83 (-4.16%) | $0.88 | $0.80 | 2.85 M | $67.19 M |
| 05/19/2026 | $0.86 | $0.87 (1.73%) | $0.91 | $0.84 | 2.62 M | $70.50 M |
| 05/18/2026 | $0.85 | $0.86 (0.65%) | $0.86 | $0.77 | 2.59 M | $68.94 M |
| 05/15/2026 | $0.90 | $0.86 (-4.99%) | $1.03 | $0.84 | 7.20 M | $68.91 M |
| 05/14/2026 | $0.93 | $1.01 (8.38%) | $1.05 | $0.92 | 4.74 M | $81.39 M |
| 05/13/2026 | $0.97 | $0.94 (-3.57%) | $0.98 | $0.89 | 4.35 M | $75.38 M |
| 05/12/2026 | $1.00 | $0.97 (-3.22%) | $1.02 | $0.95 | 2.02 M | $77.99 M |
| 05/11/2026 | $0.96 | $0.98 (1.53%) | $1.02 | $0.96 | 2.33 M | $78.70 M |
| 05/08/2026 | $0.98 | $0.93 (-5.14%) | $1.00 | $0.93 | 3.27 M | $74.95 M |
| 05/07/2026 | $1.06 | $0.96 (-9.78%) | $1.07 | $0.93 | 7.71 M | $77.06 M |
| 05/06/2026 | $1.17 | $1.05 (-10.26%) | $1.18 | $1.05 | 4.93 M | $84.61 M |
| 05/05/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.17 | 2.70 M | $96.70 M |
| 05/04/2026 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 2.30 M | $96.70 M |
| 05/01/2026 | $1.20 | $1.26 (5%) | $1.30 | $1.17 | 3.28 M | $101.54 M |
| 04/30/2026 | $1.20 | $1.20 (0%) | $1.31 | $1.20 | 3.03 M | $96.70 M |
| 04/29/2026 | $1.19 | $1.23 (3.36%) | $1.25 | $1.14 | 3.37 M | $99.12 M |
| 04/28/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 2.13 M | $95.09 M |
| 04/27/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 2.26 M | $95.90 M |
| 04/24/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 1.75 M | $93.48 M |
| 04/23/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.14 | 2.85 M | $95.90 M |
| 04/22/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.17 | 3.29 M | $95.90 M |
| 04/21/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.13 | 3.92 M | $97.51 M |
| 04/20/2026 | $1.27 | $1.15 (-9.45%) | $1.29 | $1.15 | 4.23 M | $92.67 M |
| 04/17/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.21 | 4.23 M | $99.93 M |
| 04/16/2026 | $1.26 | $1.31 (3.97%) | $1.35 | $1.22 | 5.48 M | $105.57 M |
| 04/15/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 3.49 M | $100.73 M |
| 04/14/2026 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.24 | 7.66 M | $103.15 M |
| 04/13/2026 | $1.52 | $1.38 (-9.21%) | $1.53 | $1.34 | 7.13 M | $111.21 M |
| 04/10/2026 | $1.39 | $1.44 (3.6%) | $1.47 | $1.22 | 12.99 M | $116.04 M |
| 04/09/2026 | $1.84 | $1.38 (-25%) | $1.89 | $1.35 | 28.87 M | $111.21 M |
| 04/08/2026 | $2.21 | $2.10 (-4.98%) | $2.22 | $1.91 | 9.22 M | $169.23 M |
| 04/07/2026 | $2.23 | $2.50 (12.11%) | $2.55 | $2.08 | 8.32 M | $201.46 M |
| 04/06/2026 | $2.44 | $2.19 (-10.25%) | $2.44 | $2.05 | 6.47 M | $176.48 M |
| 04/02/2026 | $2.33 | $2.41 (3.43%) | $2.47 | $2.23 | 8.49 M | $194.21 M |
| 04/01/2026 | $2.01 | $2.26 (12.44%) | $2.35 | $1.99 | 8.48 M | $182.12 M |
| 03/31/2026 | $1.97 | $2.03 (3.05%) | $2.06 | $1.70 | 9.95 M | $163.59 M |
| 03/30/2026 | $2.01 | $1.99 (-1%) | $2.11 | $1.91 | 5.05 M | $160.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
