NASDAQ:PROP | Historical Stock Price | Prairie Operating Co.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$2.16$9.20$39.17$166.80$710.292013-02-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.94$17.94493——
2020-12-30$17.65$17.65102——
2020-12-29$25.00$25.000——
2020-12-28$25.00$25.0054——
2020-12-24$17.65$17.650——
2020-12-23$17.65$17.65554——
2020-12-22$17.65$17.65187——
2020-12-21$19.65$19.650——
2020-12-18$19.65$19.6517——
2020-12-17$20.59$20.590——
2020-12-16$20.59$20.593——
2020-12-15$20.59$20.5924——
2020-12-14$19.12$19.1258——
2020-12-11$16.18$16.18340——
2020-12-10$20.59$20.593——
2020-12-09$22.06$22.0624——
2020-12-08$25.59$25.593——
2020-12-07$23.53$23.530——
2020-12-04$23.53$23.5368——
2020-12-03$25.00$25.000——
2020-12-02$25.00$25.000——
2020-12-01$25.00$25.0071——
2020-11-30$27.06$27.0648——
2020-11-27$29.12$29.120——
2020-11-25$29.12$29.123——
2020-11-24$29.12$29.123——
2020-11-23$29.12$29.123——
2020-11-20$29.12$29.120——
2020-11-19$29.12$29.120——
2020-11-18$29.12$29.1210——
2020-11-17$23.82$23.8295——
2020-11-16$25.00$25.0024——
2020-11-13$26.47$26.470——
2020-11-12$26.47$26.470——
2020-11-11$26.47$26.470——
2020-11-10$26.47$26.470——
2020-11-09$26.47$26.470——
2020-11-06$26.47$26.470——
2020-11-05$26.47$26.4710——
2020-11-04$23.82$23.820——
2020-11-03$23.82$23.820——
2020-11-02$23.82$23.8234——
2020-10-30$23.82$23.8261——
2020-10-29$30.29$30.290——
2020-10-28$30.29$30.290——
2020-10-27$30.29$30.293——
2020-10-26$30.88$30.880——
2020-10-23$30.88$30.883——
2020-10-22$30.88$30.887——
2020-10-21$30.88$30.887——
2020-10-20$25.29$25.2937——
2020-10-19$25.00$25.0014——
2020-10-16$25.00$25.0017——
2020-10-15$27.21$27.210——
2020-10-14$27.21$27.210——
2020-10-13$27.21$27.210——
2020-10-12$27.21$27.213——
2020-10-09$27.21$27.217——
2020-10-08$29.41$29.4114——
2020-10-07$26.47$26.47116——
2020-10-06$29.71$29.710——
2020-10-05$29.71$29.710——
2020-10-02$29.71$29.7168——
2020-10-01$29.41$29.417——
2020-09-30$29.41$29.4134——
2020-09-29$29.41$29.410——
2020-09-28$29.41$29.4120——
2020-09-25$26.47$26.470——
2020-09-24$26.47$26.470——
2020-09-23$26.47$26.470——
2020-09-22$26.47$26.470——
2020-09-21$26.47$26.4720——
2020-09-18$29.41$29.4117——
2020-09-17$26.47$26.470——
2020-09-16$26.47$26.4710——
2020-09-15$26.47$26.470——
2020-09-14$26.47$26.473——
2020-09-11$26.47$26.470——
2020-09-10$26.47$26.470——
2020-09-09$26.47$26.470——
2020-09-08$26.47$26.4717——
2020-09-04$26.47$26.4727——
2020-09-03$29.41$29.4137——
2020-09-02$29.71$29.710——
2020-09-01$29.71$29.710——
2020-08-31$29.71$29.7127——
2020-08-28$32.35$32.350——
2020-08-27$32.35$32.353——
2020-08-26$33.82$33.827——
2020-08-25$32.35$32.350——
2020-08-24$32.35$32.353——
2020-08-21$32.06$32.060——
2020-08-20$32.06$32.060——
2020-08-19$32.06$32.0610——
2020-08-18$23.53$23.5320——
2020-08-17$23.53$23.530——
2020-08-14$23.53$23.530——
2020-08-13$23.53$23.5310——
2020-08-12$29.41$29.4120——
2020-08-11$29.41$29.410——
2020-08-10$29.41$29.410——
2020-08-07$29.41$29.413——
2020-08-06$29.41$29.4120——
2020-08-05$35.29$35.290——
2020-08-04$35.29$35.293——
2020-08-03$35.29$35.2927——
2020-07-31$35.29$35.293——
2020-07-30$30.00$30.000——
2020-07-29$30.00$30.000——
2020-07-28$30.00$30.000——
2020-07-27$30.00$30.000——
2020-07-24$30.00$30.000——
2020-07-23$30.00$30.000——
2020-07-22$30.00$30.000——
2020-07-21$30.00$30.000——
2020-07-20$30.00$30.000——
2020-07-17$30.00$30.0017——
2020-07-16$43.82$43.8258——
2020-07-15$23.53$23.530——
2020-07-14$23.53$23.530——
2020-07-13$23.53$23.5348——
2020-07-10$43.82$43.827——
2020-07-09$40.00$40.000——
2020-07-08$40.00$40.0048——
2020-07-07$29.41$29.4114——
2020-07-06$44.12$44.1237——
2020-07-02$23.53$23.5341——
2020-07-01$32.65$32.6517——
2020-06-30$42.65$42.653——
2020-06-29$35.29$35.290——
2020-06-26$35.29$35.290——
2020-06-25$35.29$35.297——
2020-06-24$38.24$38.247——
2020-06-23$36.76$36.7610——
2020-06-22$36.76$36.7620——
2020-06-19$50.00$50.0014——
2020-06-18$36.76$36.7610——
2020-06-17$30.88$30.8824——
2020-06-16$43.82$43.823——
2020-06-15$32.35$32.3585——
2020-06-12$35.29$35.293——
2020-06-11$35.29$35.293——
2020-06-10$35.53$35.53136——
2020-06-09$36.76$36.7671——
2020-06-08$17.65$17.6541——
2020-06-05$24.12$24.12211——
2020-06-04$29.41$29.410——
2020-06-03$29.41$29.410——
2020-06-02$29.41$29.410——
2020-06-01$29.41$29.410——
2020-05-29$29.41$29.4161——
2020-05-28$29.41$29.410——
2020-05-27$29.41$29.4192——
2020-05-26$15.29$15.290——
2020-05-22$15.29$15.293——
2020-05-21$29.41$29.410——
2020-05-20$29.41$29.410——
2020-05-19$29.41$29.410——
2020-05-18$29.41$29.4114——
2020-05-15$29.41$29.4127——
2020-05-14$29.41$29.4114——
2020-05-13$7.35$7.350——
2020-05-12$7.35$7.350——
2020-05-11$7.35$7.350——
2020-05-08$7.35$7.350——
2020-05-07$7.35$7.350——
2020-05-06$7.35$7.357——
2020-05-05$6.18$6.180——
2020-05-04$6.18$6.187——
2020-05-01$5.97$5.970——
2020-04-30$5.97$5.973——
2020-04-29$13.29$13.290——
2020-04-28$13.29$13.290——
2020-04-27$13.29$13.290——
2020-04-24$13.29$13.290——
2020-04-23$13.29$13.297——
2020-04-22$17.85$17.8537——
2020-04-21$16.18$16.180——
2020-04-20$16.18$16.180——
2020-04-17$16.18$16.180——
2020-04-16$16.18$16.180——
2020-04-15$16.18$16.1851——
2020-04-14$30.29$30.2914——
2020-04-13$30.59$30.5910——
2020-04-09$29.12$29.120——
2020-04-08$29.12$29.1268——
2020-04-07$24.71$24.7110——
2020-04-06$24.21$24.210——
2020-04-03$24.21$24.210——
2020-04-02$24.21$24.210——
2020-04-01$24.21$24.2114——
2020-03-31$38.18$38.1817——
2020-03-30$31.18$31.180——
2020-03-27$31.18$31.180——
2020-03-26$31.18$31.1820——
2020-03-25$47.06$47.0610——
2020-03-24$51.47$51.470——
2020-03-23$51.47$51.47840——
2020-03-20$51.47$51.470——
2020-03-19$51.47$51.4717——
2020-03-18$51.47$51.47126——
2020-03-17$51.47$51.47184——
2020-03-16$51.47$51.4758——
2020-03-13$51.47$51.477——
2020-03-12$51.47$51.4710——
2020-03-11$51.47$51.470——
2020-03-10$51.47$51.4731——
2020-03-09$51.47$51.47119——
2020-03-06$48.24$48.2492——
2020-03-05$51.76$51.7624——
2020-03-04$51.76$51.7610——
2020-03-03$44.12$44.120——
2020-03-02$44.12$44.1244——
2020-02-28$58.82$58.82221——
2020-02-27$2.06$2.060——
2020-02-26$41.18$41.1854——
2020-02-25$47.06$47.064——
2020-02-24$47.65$47.6516——
2020-02-21$52.94$52.944——
2020-02-20$53.53$53.532——
2020-02-19$58.82$58.8233——
2020-02-18$52.94$52.9418——
2020-02-14$51.76$51.766——
2020-02-13$52.94$52.9411——
2020-02-12$52.94$52.942——
2020-02-11$52.94$52.943——
2020-02-10$58.82$58.8217——
2020-02-07$52.94$52.944——
2020-02-06$52.94$52.9428——
2020-02-05$54.12$54.122——
2020-02-04$60.59$60.5934——
2020-02-03$55.88$55.8836——
2020-01-31$54.12$54.1218——
2020-01-30$54.12$54.128——
2020-01-29$55.29$55.299——
2020-01-28$60.59$60.5965——
2020-01-27$62.94$62.943——
2020-01-24$62.94$62.947——
2020-01-23$52.94$52.946——
2020-01-22$53.53$53.533——
2020-01-21$48.24$48.2437——
2020-01-17$63.53$63.5326——
2020-01-16$70.59$70.5994——
2020-01-15$72.35$72.3531——
2020-01-14$79.41$79.4148——
2020-01-13$78.24$78.2459——
2020-01-10$78.24$78.2464——
2020-01-09$71.18$71.18101——
2020-01-08$90.00$90.00188——
2020-01-07$94.12$94.12253——
2020-01-06$111.76$111.76206——
2020-01-03$98.82$98.821,333——
2020-01-02$146.47$146.472,296——