5 DAY PERFORMANCE
+408.11%
1 MONTH PERFORMANCE
+308.21%
3 MONTH PERFORMANCE
+148.63%
6 MONTH PERFORMANCE
-9.05%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-5.45%
Prairie Operating Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.40 | $0.41 (1.55%) | $0.41 | $0.39 | 680.09 K | $42.97 M |
| 10/07/2026 | $0.39 | $0.41 (4.8%) | $0.41 | $0.39 | 440.15 K | $43.48 M |
| 10/06/2026 | $0.38 | $0.40 (3.32%) | $0.40 | $0.38 | 423.13 K | $42.33 M |
| 10/05/2026 | $0.38 | $0.38 (0.63%) | $0.39 | $0.38 | 664.30 K | $40.97 M |
| 10/02/2026 | $0.40 | $0.38 (-4.93%) | $0.41 | $0.38 | 958.80 K | $40.27 M |
| 10/01/2026 | $0.40 | $0.40 (-1.27%) | $0.42 | $0.37 | 3.17 M | $42.52 M |
| 09/30/2026 | $0.42 | $0.41 (-2.21%) | $0.44 | $0.41 | 1.13 M | $44.09 M |
| 09/29/2026 | $0.42 | $0.42 (-0.59%) | $0.43 | $0.40 | 725.62 K | $45.11 M |
| 09/28/2026 | $0.43 | $0.41 (-4.35%) | $0.43 | $0.40 | 418.19 K | $43.56 M |
| 09/25/2026 | $0.42 | $0.43 (2.16%) | $0.43 | $0.40 | 1.10 M | $45.64 M |
| 09/24/2026 | $0.41 | $0.42 (2.43%) | $0.43 | $0.41 | 486.05 K | $44.73 M |
| 09/23/2026 | $0.41 | $0.42 (1.22%) | $0.42 | $0.40 | 759.86 K | $44.46 M |
| 09/22/2026 | $0.43 | $0.40 (-6.41%) | $0.44 | $0.40 | 428.23 K | $42.88 M |
| 09/21/2026 | $0.43 | $0.41 (-3.13%) | $0.44 | $0.41 | 633.58 K | $44.11 M |
| 09/18/2026 | $0.42 | $0.43 (3.18%) | $0.43 | $0.40 | 858.86 K | $45.88 M |
| 09/17/2026 | $0.40 | $0.40 (0.3%) | $0.41 | $0.40 | 697.66 K | $42.99 M |
| 09/16/2026 | $0.41 | $0.40 (-3.59%) | $0.43 | $0.38 | 1.16 M | $42.35 M |
| 09/15/2026 | $0.42 | $0.41 (-3.89%) | $0.44 | $0.40 | 1.57 M | $43.40 M |
| 09/14/2026 | $0.45 | $0.42 (-5.11%) | $0.48 | $0.42 | 1.83 M | $45.34 M |
| 09/11/2026 | $0.43 | $0.45 (4.88%) | $0.47 | $0.42 | 780.50 K | $48.32 M |
| 09/10/2026 | $0.44 | $0.44 (-0.75%) | $0.45 | $0.43 | 642.25 K | $46.82 M |
| 09/09/2026 | $0.47 | $0.44 (-5.39%) | $0.49 | $0.44 | 1.40 M | $47.46 M |
| 09/08/2026 | $0.45 | $0.47 (3.98%) | $0.50 | $0.45 | 1.33 M | $50.14 M |
| 09/04/2026 | $0.48 | $0.45 (-4.79%) | $0.49 | $0.45 | 1.59 M | $48.56 M |
| 09/03/2026 | $0.46 | $0.47 (3.27%) | $0.47 | $0.43 | 2.17 M | $50.48 M |
| 09/02/2026 | $0.50 | $0.46 (-8.62%) | $0.52 | $0.46 | 3.16 M | $48.96 M |
| 09/01/2026 | $0.51 | $0.51 (-0.65%) | $0.52 | $0.50 | 1.43 M | $54.29 M |
| 08/31/2026 | $0.56 | $0.51 (-9.11%) | $0.59 | $0.50 | 1.97 M | $54.53 M |
| 08/28/2026 | $0.54 | $0.56 (4.31%) | $0.57 | $0.53 | 1.41 M | $59.84 M |
| 08/27/2026 | $0.53 | $0.53 (1.58%) | $0.54 | $0.52 | 1.18 M | $57.25 M |
| 08/26/2026 | $0.55 | $0.53 (-4.87%) | $0.57 | $0.52 | 1.65 M | $56.32 M |
| 08/25/2026 | $0.52 | $0.54 (3.85%) | $0.55 | $0.52 | 2.38 M | $57.86 M |
| 08/24/2026 | $0.54 | $0.51 (-5.4%) | $0.58 | $0.51 | 2.95 M | $54.76 M |
| 08/21/2026 | $0.59 | $0.53 (-9.73%) | $0.61 | $0.53 | 3.41 M | $56.66 M |
| 08/20/2026 | $0.63 | $0.59 (-6.79%) | $0.65 | $0.59 | 2.00 M | $62.68 M |
| 08/19/2026 | $0.62 | $0.61 (-1.58%) | $0.65 | $0.60 | 1.92 M | $65.38 M |
| 08/18/2026 | $0.74 | $0.62 (-16.21%) | $0.74 | $0.60 | 8.99 M | $66.16 M |
| 08/17/2026 | $1.00 | $0.71 (-29%) | $1.02 | $0.57 | 10.49 M | $76.07 M |
| 08/14/2026 | $0.85 | $1.00 (17.65%) | $1.03 | $0.85 | 3.38 M | $107.14 M |
| 08/13/2026 | $0.85 | $0.84 (-1.18%) | $0.88 | $0.83 | 1.18 M | $90.00 M |
| 08/12/2026 | $0.87 | $0.88 (0.97%) | $0.88 | $0.83 | 872.12 K | $94.01 M |
| 08/11/2026 | $0.81 | $0.89 (9.46%) | $0.89 | $0.80 | 1.40 M | $95.36 M |
| 08/10/2026 | $0.80 | $0.82 (1.87%) | $0.83 | $0.77 | 1.72 M | $87.32 M |
| 08/07/2026 | $0.74 | $0.80 (8.73%) | $0.83 | $0.73 | 2.00 M | $64.41 M |
| 08/06/2026 | $0.73 | $0.75 (3.14%) | $0.77 | $0.71 | 1.67 M | $60.44 M |
| 08/05/2026 | $0.75 | $0.73 (-2.88%) | $0.77 | $0.72 | 1.87 M | $58.77 M |
| 08/04/2026 | $0.72 | $0.75 (4.53%) | $0.77 | $0.72 | 1.05 M | $60.65 M |
| 08/03/2026 | $0.70 | $0.74 (5.97%) | $0.75 | $0.68 | 989.45 K | $59.35 M |
| 07/31/2026 | $0.70 | $0.71 (2.1%) | $0.74 | $0.69 | 733.60 K | $57.59 M |
| 07/30/2026 | $0.71 | $0.72 (2.45%) | $0.72 | $0.68 | 625.83 K | $58.31 M |
| 07/29/2026 | $0.70 | $0.70 (0.52%) | $0.73 | $0.69 | 833.80 K | $56.43 M |
| 07/28/2026 | $0.73 | $0.68 (-6.41%) | $0.73 | $0.68 | 1.84 M | $54.83 M |
| 07/27/2026 | $0.78 | $0.74 (-6.12%) | $0.79 | $0.72 | 1.45 M | $59.23 M |
| 07/24/2026 | $0.80 | $0.80 (0%) | $0.81 | $0.78 | 656.70 K | $64.47 M |
| 07/23/2026 | $0.83 | $0.80 (-2.89%) | $0.85 | $0.76 | 1.77 M | $64.76 M |
| 07/22/2026 | $0.86 | $0.82 (-5.27%) | $0.87 | $0.81 | 1.14 M | $65.70 M |
| 07/21/2026 | $0.80 | $0.84 (5.26%) | $0.87 | $0.79 | 1.74 M | $67.86 M |
| 07/20/2026 | $0.77 | $0.80 (3.97%) | $0.81 | $0.77 | 1.08 M | $64.52 M |
| 07/17/2026 | $0.71 | $0.78 (9.69%) | $0.80 | $0.70 | 1.45 M | $62.57 M |
| 07/16/2026 | $0.70 | $0.72 (2.5%) | $0.76 | $0.69 | 1.18 M | $57.82 M |
| 07/15/2026 | $0.76 | $0.70 (-7.68%) | $0.76 | $0.68 | 1.34 M | $56.39 M |
| 07/14/2026 | $0.77 | $0.74 (-4.79%) | $0.78 | $0.73 | 935.80 K | $59.30 M |
| 07/13/2026 | $0.75 | $0.77 (3.59%) | $0.81 | $0.75 | 1.60 M | $62.28 M |
| 07/10/2026 | $0.78 | $0.73 (-6.56%) | $0.79 | $0.72 | 1.36 M | $58.75 M |
| 07/09/2026 | $0.77 | $0.80 (4.37%) | $0.81 | $0.76 | 903.82 K | $64.79 M |
| 07/08/2026 | $0.81 | $0.77 (-5.66%) | $0.85 | $0.76 | 1.52 M | $61.91 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.
