5 DAY PERFORMANCE
+213.01%
1 MONTH PERFORMANCE
+138.75%
3 MONTH PERFORMANCE
+100.65%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-22.67%
Prairie Operating Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $0.80 | $0.80 (0.51%) | $0.82 | $0.77 | 1.66 M | $64.59 M |
| 07/06/2026 | $0.72 | $0.79 (8.56%) | $0.80 | $0.72 | 1.97 M | $63.37 M |
| 07/02/2026 | $0.72 | $0.72 (0.54%) | $0.75 | $0.69 | 1.11 M | $58.34 M |
| 07/01/2026 | $0.72 | $0.71 (-0.72%) | $0.74 | $0.68 | 1.57 M | $57.60 M |
| 06/30/2026 | $0.70 | $0.72 (3.31%) | $0.73 | $0.67 | 1.50 M | $58.14 M |
| 06/29/2026 | $0.67 | $0.69 (4.18%) | $0.71 | $0.66 | 1.49 M | $56.00 M |
| 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 |
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.
