5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
-43.64%
YEAR-TO-DATE PERFORMANCE
+10.06%
1 YEAR PERFORMANCE
-79.65%
Prairie Operating Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.81 | 1.56 M | $94.16 M |
| 01/28/2026 | $1.85 | $1.85 (0%) | $1.93 | $1.81 | 1.39 M | $93.66 M |
| 01/27/2026 | $1.80 | $1.89 (5%) | $1.89 | $1.77 | 1.11 M | $95.68 M |
| 01/26/2026 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.78 | 1.23 M | $92.14 M |
| 01/23/2026 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.82 | 944.91 K | $93.66 M |
| 01/22/2026 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.77 | 1.71 M | $92.64 M |
| 01/21/2026 | $1.99 | $1.90 (-4.52%) | $2.01 | $1.83 | 1.57 M | $96.19 M |
| 01/20/2026 | $1.80 | $1.96 (8.89%) | $2.02 | $1.76 | 2.31 M | $99.22 M |
| 01/16/2026 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.75 | 1.61 M | $90.11 M |
| 01/15/2026 | $2.00 | $1.85 (-7.5%) | $2.01 | $1.81 | 1.66 M | $93.66 M |
| 01/14/2026 | $2.00 | $2.01 (0.5%) | $2.15 | $2.00 | 3.21 M | $101.76 M |
| 01/13/2026 | $1.91 | $1.98 (3.66%) | $2.04 | $1.89 | 2.42 M | $100.24 M |
| 01/12/2026 | $1.82 | $1.89 (3.85%) | $1.94 | $1.77 | 1.72 M | $95.68 M |
| 01/09/2026 | $1.78 | $1.81 (1.69%) | $1.83 | $1.76 | 1.01 M | $91.63 M |
| 01/08/2026 | $1.72 | $1.76 (2.33%) | $1.79 | $1.72 | 731.25 K | $89.10 M |
| 01/07/2026 | $1.85 | $1.71 (-7.57%) | $1.86 | $1.71 | 1.20 M | $86.57 M |
| 01/06/2026 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.78 | 840.53 K | $93.15 M |
| 01/05/2026 | $1.90 | $1.84 (-3.16%) | $1.94 | $1.78 | 1.47 M | $93.15 M |
| 01/02/2026 | $1.76 | $1.83 (3.98%) | $1.86 | $1.73 | 1.38 M | $92.64 M |
| 12/31/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.66 | 1.26 M | $85.56 M |
| 12/30/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 1.14 M | $87.07 M |
| 12/29/2025 | $1.59 | $1.78 (11.95%) | $1.80 | $1.59 | 4.06 M | $90.11 M |
| 12/26/2025 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.57 | 1.95 M | $79.48 M |
| 12/24/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.66 | 857.73 K | $85.05 M |
| 12/23/2025 | $1.71 | $1.68 (-1.75%) | $1.78 | $1.67 | 1.02 M | $85.05 M |
| 12/22/2025 | $1.71 | $1.71 (0%) | $1.78 | $1.70 | 1.20 M | $86.57 M |
| 12/19/2025 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.68 | 2.09 M | $85.05 M |
| 12/18/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.68 | 831.35 K | $85.05 M |
| 12/17/2025 | $1.71 | $1.69 (-1.17%) | $1.76 | $1.67 | 1.45 M | $85.56 M |
| 12/16/2025 | $1.70 | $1.68 (-1.18%) | $1.77 | $1.67 | 1.56 M | $85.05 M |
| 12/15/2025 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.65 | 2.57 M | $84.54 M |
| 12/12/2025 | $1.75 | $1.71 (-2.29%) | $1.86 | $1.70 | 2.14 M | $86.57 M |
| 12/11/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.73 | 869.15 K | $89.10 M |
| 12/10/2025 | $1.73 | $1.78 (2.89%) | $1.79 | $1.71 | 618.24 K | $90.11 M |
| 12/09/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.71 | 979.51 K | $87.58 M |
| 12/08/2025 | $1.79 | $1.73 (-3.35%) | $1.83 | $1.72 | 994.80 K | $87.58 M |
| 12/05/2025 | $1.82 | $1.79 (-1.65%) | $1.88 | $1.78 | 707.36 K | $90.62 M |
| 12/04/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.76 | 704.40 K | $93.15 M |
| 12/03/2025 | $1.72 | $1.81 (5.23%) | $1.81 | $1.67 | 1.22 M | $91.63 M |
| 12/02/2025 | $1.79 | $1.70 (-5.03%) | $1.81 | $1.70 | 1.20 M | $86.06 M |
| 12/01/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.77 | 1.44 M | $90.11 M |
| 11/28/2025 | $1.82 | $1.87 (2.75%) | $1.90 | $1.81 | 652.40 K | $94.67 M |
| 11/26/2025 | $1.80 | $1.81 (0.56%) | $1.82 | $1.76 | 692.42 K | $91.63 M |
| 11/25/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.73 | 635.20 K | $90.62 M |
| 11/24/2025 | $1.75 | $1.77 (1.14%) | $1.79 | $1.70 | 978.23 K | $89.61 M |
| 11/21/2025 | $1.67 | $1.75 (4.79%) | $1.77 | $1.65 | 1.33 M | $88.59 M |
| 11/20/2025 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.66 | 1.83 M | $84.54 M |
| 11/19/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.70 | 1.04 M | $87.07 M |
| 11/18/2025 | $1.74 | $1.81 (4.02%) | $1.83 | $1.73 | 1.02 M | $91.63 M |
| 11/17/2025 | $1.72 | $1.75 (1.74%) | $1.93 | $1.72 | 1.70 M | $88.59 M |
| 11/14/2025 | $1.67 | $1.74 (4.19%) | $1.77 | $1.67 | 1.87 M | $88.09 M |
| 11/13/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.67 | 1.16 M | $87.07 M |
| 11/12/2025 | $1.85 | $1.72 (-7.03%) | $1.87 | $1.72 | 1.36 M | $87.07 M |
| 11/11/2025 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.83 | 775.54 K | $93.66 M |
| 11/10/2025 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.85 | 992.43 K | $81.96 M |
| 11/07/2025 | $1.84 | $1.92 (4.35%) | $1.93 | $1.75 | 837.23 K | $84.60 M |
| 11/06/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.81 | 957.62 K | $81.08 M |
| 11/05/2025 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.83 | 1.04 M | $80.64 M |
| 11/04/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.81 | 1.78 M | $84.16 M |
| 11/03/2025 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.88 | 1.56 M | $84.16 M |
| 10/31/2025 | $2.01 | $2.05 (1.99%) | $2.10 | $1.96 | 1.17 M | $90.33 M |
| 10/30/2025 | $1.96 | $1.99 (1.53%) | $2.05 | $1.92 | 1.08 M | $87.69 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.
