5 DAY PERFORMANCE
+105.35%
1 MONTH PERFORMANCE
+38.41%
3 MONTH PERFORMANCE
+9.14%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-56.49%
Prairie Operating Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.97 | $0.94 (-3.57%) | $0.98 | $0.89 | 4.33 M | $40.26 M |
| 05/12/2026 | $1.00 | $0.97 (-3.22%) | $1.02 | $0.95 | 2.02 M | $43.78 M |
| 05/11/2026 | $0.96 | $0.98 (1.53%) | $1.02 | $0.96 | 2.33 M | $44.17 M |
| 05/08/2026 | $0.98 | $0.93 (-5.14%) | $1.00 | $0.93 | 3.27 M | $42.07 M |
| 05/07/2026 | $1.06 | $0.96 (-9.78%) | $1.07 | $0.93 | 7.71 M | $43.26 M |
| 05/06/2026 | $1.17 | $1.05 (-10.26%) | $1.18 | $1.05 | 4.93 M | $47.49 M |
| 05/05/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.17 | 2.70 M | $54.28 M |
| 05/04/2026 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 2.30 M | $54.28 M |
| 05/01/2026 | $1.20 | $1.26 (5%) | $1.30 | $1.17 | 3.28 M | $56.99 M |
| 04/30/2026 | $1.20 | $1.20 (0%) | $1.31 | $1.20 | 3.03 M | $54.28 M |
| 04/29/2026 | $1.19 | $1.23 (3.36%) | $1.25 | $1.14 | 3.37 M | $55.64 M |
| 04/28/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 2.13 M | $53.37 M |
| 04/27/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 2.26 M | $53.83 M |
| 04/24/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 1.75 M | $52.47 M |
| 04/23/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.14 | 2.85 M | $53.83 M |
| 04/22/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.17 | 3.29 M | $53.83 M |
| 04/21/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.13 | 3.92 M | $54.73 M |
| 04/20/2026 | $1.27 | $1.15 (-9.45%) | $1.29 | $1.15 | 4.23 M | $52.02 M |
| 04/17/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.21 | 4.23 M | $56.09 M |
| 04/16/2026 | $1.26 | $1.31 (3.97%) | $1.35 | $1.22 | 5.48 M | $59.25 M |
| 04/15/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 3.49 M | $56.54 M |
| 04/14/2026 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.24 | 7.66 M | $57.90 M |
| 04/13/2026 | $1.52 | $1.38 (-9.21%) | $1.53 | $1.34 | 7.13 M | $62.42 M |
| 04/10/2026 | $1.39 | $1.44 (3.6%) | $1.47 | $1.22 | 12.99 M | $65.14 M |
| 04/09/2026 | $1.84 | $1.38 (-25%) | $1.89 | $1.35 | 28.87 M | $62.42 M |
| 04/08/2026 | $2.21 | $2.10 (-4.98%) | $2.22 | $1.91 | 9.22 M | $94.99 M |
| 04/07/2026 | $2.23 | $2.50 (12.11%) | $2.55 | $2.08 | 8.32 M | $113.08 M |
| 04/06/2026 | $2.44 | $2.19 (-10.25%) | $2.44 | $2.05 | 6.47 M | $99.06 M |
| 04/02/2026 | $2.33 | $2.41 (3.43%) | $2.47 | $2.23 | 8.49 M | $109.01 M |
| 04/01/2026 | $2.01 | $2.26 (12.44%) | $2.35 | $1.99 | 8.48 M | $102.23 M |
| 03/31/2026 | $1.97 | $2.03 (3.05%) | $2.06 | $1.70 | 9.95 M | $91.82 M |
| 03/30/2026 | $2.01 | $1.99 (-1%) | $2.11 | $1.91 | 5.05 M | $90.01 M |
| 03/27/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.81 | 4.43 M | $90.47 M |
| 03/26/2026 | $1.91 | $2.04 (6.81%) | $2.20 | $1.88 | 12.18 M | $103.27 M |
| 03/25/2026 | $1.75 | $1.79 (2.29%) | $1.82 | $1.63 | 7.43 M | $90.62 M |
| 03/24/2026 | $1.46 | $1.75 (19.86%) | $1.77 | $1.41 | 5.79 M | $88.59 M |
| 03/23/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.31 | 3.15 M | $71.89 M |
| 03/20/2026 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.40 | 4.46 M | $72.39 M |
| 03/19/2026 | $1.58 | $1.57 (-0.63%) | $1.68 | $1.55 | 2.73 M | $79.48 M |
| 03/18/2026 | $1.67 | $1.54 (-7.78%) | $1.71 | $1.54 | 3.76 M | $77.96 M |
| 03/17/2026 | $1.74 | $1.66 (-4.6%) | $1.78 | $1.65 | 1.54 M | $84.04 M |
| 03/16/2026 | $1.95 | $1.72 (-11.79%) | $1.95 | $1.72 | 2.96 M | $87.07 M |
| 03/13/2026 | $2.04 | $1.99 (-2.45%) | $2.08 | $1.89 | 2.66 M | $100.74 M |
| 03/12/2026 | $2.09 | $2.10 (0.48%) | $2.28 | $2.08 | 5.56 M | $106.31 M |
| 03/11/2026 | $1.89 | $2.03 (7.41%) | $2.06 | $1.84 | 3.31 M | $102.77 M |
| 03/10/2026 | $1.88 | $1.90 (1.06%) | $1.91 | $1.76 | 3.15 M | $96.19 M |
| 03/09/2026 | $1.79 | $1.91 (6.7%) | $2.10 | $1.77 | 11.24 M | $96.69 M |
| 03/06/2026 | $1.66 | $1.60 (-3.61%) | $1.73 | $1.57 | 2.56 M | $81.00 M |
| 03/05/2026 | $1.54 | $1.60 (3.9%) | $1.63 | $1.52 | 2.02 M | $81.00 M |
| 03/04/2026 | $1.67 | $1.53 (-8.38%) | $1.69 | $1.50 | 3.08 M | $77.46 M |
| 03/03/2026 | $1.88 | $1.65 (-12.23%) | $1.88 | $1.60 | 7.37 M | $83.53 M |
| 03/02/2026 | $1.90 | $1.93 (1.58%) | $1.98 | $1.84 | 2.85 M | $97.71 M |
| 02/27/2026 | $1.75 | $1.77 (1.14%) | $1.77 | $1.72 | 669.93 K | $89.61 M |
| 02/26/2026 | $1.73 | $1.75 (1.16%) | $1.79 | $1.68 | 793.41 K | $88.59 M |
| 02/25/2026 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.70 | 1.04 M | $88.09 M |
| 02/24/2026 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.72 | 1.21 M | $90.11 M |
| 02/23/2026 | $1.89 | $1.79 (-5.29%) | $1.94 | $1.77 | 837.60 K | $90.62 M |
| 02/20/2026 | $1.96 | $1.88 (-4.08%) | $2.12 | $1.86 | 2.56 M | $95.17 M |
| 02/19/2026 | $1.81 | $1.96 (8.29%) | $1.97 | $1.80 | 1.33 M | $99.22 M |
| 02/18/2026 | $1.80 | $1.80 (0%) | $1.83 | $1.76 | 726.20 K | $91.12 M |
| 02/17/2026 | $1.75 | $1.80 (2.86%) | $1.82 | $1.72 | 1.16 M | $91.12 M |
| 02/13/2026 | $1.73 | $1.75 (1.16%) | $1.80 | $1.69 | 818.21 K | $88.59 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.
