Prairie Operating Stock Price History
NASDAQ: PROPEnergyOil & Gas ProductionUSD
0.4353+0.0281 (+6.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PROP price history at a glance
The price history for Prairie Operating (PROP) on this page begins on February 18, 2013, when the stock closed at $147.06; it most recently closed at $0.4353 on October 5, 2026. The highest price in this record is $752.94, reached on September 1, 2014; the latest close is 99.9% below that peak. Across the 12 complete calendar years in the table, PROP finished higher in 4 and lower in 8. Its best year was 2023 (+498.8%) and its worst was 2022 (-98.2%).
Over roughly 14 years the share price changed -99.7%, a -34.8% compound annual price return (excluding dividends). In the last 12 months alone, PROP has lost 77.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $752.94
- Date of high
- Sep 1, 2014
- Low since 2013
- $0.37
- Date of low
- Sep 28, 2026
- 52-week high
- $2.55
- 52-week low
- $0.37
- Last close
- $0.4353
PROP returns
1 week
+15.77%
1 month
-1.74%
3 months
-40.29%
6 months
-69.77%
Year to date
-74.24%
1 year
-77.56%
3 years
-97.13%
5 years
-99.07%
PROP price return, excluding dividends.
PROP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4353 | -76.21% |
| 2025 | 1.83 | -72.85% |
| 2024 | 6.74 | -29.13% |
| 2023 | 9.51 | +498.79% |
| 2022 | 1.59 | -98.20% |
| 2021 | 88.24 | +391.80% |
| 2020 | 17.94 | -81.85% |
| 2019 | 98.82 | +24.44% |
| 2018 | 79.41 | -10.00% |
| 2017 | 88.24 | -33.92% |
| 2016 | 133.53 | -46.59% |
| 2015 | 250.00 | -43.33% |
| 2014 | 441.18 | +87.50% |
| 2013* | 235.29 | +60.00% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PROP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.3972 | 0.44 | 0.3972 | 0.4353 | +6.90% | |
| 0.401 | 0.4091 | 0.3931 | 0.4072 | +0.34% | |
| 0.3872 | 0.4099 | 0.3872 | 0.4058 | +2.73% | |
| 0.382 | 0.401 | 0.382 | 0.395 | +3.40% | |
| 0.38 | 0.39 | 0.376 | 0.382 | +1.60% | |
| 0.395 | 0.409 | 0.376 | 0.376 | -5.29% | |
| 0.402 | 0.416 | 0.37 | 0.397 | -3.64% | |
| 0.421 | 0.444 | 0.41 | 0.412 | -2.14% | |
| 0.424 | 0.43 | 0.40 | 0.421 | +3.44% | |
| 0.425 | 0.428 | 0.402 | 0.407 | -4.46% | |
| 0.417 | 0.435 | 0.402 | 0.426 | +1.91% | |
| 0.408 | 0.427 | 0.408 | 0.418 | +0.72% | |
| 0.41 | 0.419 | 0.397 | 0.415 | +3.75% | |
| 0.428 | 0.439 | 0.40 | 0.40 | -2.91% | |
| 0.425 | 0.439 | 0.412 | 0.412 | -3.74% | |
| 0.415 | 0.428 | 0.396 | 0.428 | +6.73% | |
| 0.40 | 0.41 | 0.397 | 0.401 | +1.52% | |
| 0.41 | 0.429 | 0.383 | 0.395 | -2.47% | |
| 0.422 | 0.441 | 0.40 | 0.405 | -4.26% | |
| 0.446 | 0.48 | 0.422 | 0.423 | -6.21% | |
| 0.43 | 0.465 | 0.421 | 0.451 | +3.20% | |
| 0.44 | 0.447 | 0.426 | 0.437 | -1.35% | |
| 0.468 | 0.49 | 0.441 | 0.443 | -5.34% | |
| 0.45 | 0.498 | 0.45 | 0.468 | +3.31% | |
| 0.476 | 0.49 | 0.45 | 0.453 | -3.82% | |
| 0.456 | 0.474 | 0.433 | 0.471 | +3.06% | |
| 0.50 | 0.516 | 0.457 | 0.457 | -9.86% | |
| 0.51 | 0.522 | 0.501 | 0.507 | -0.39% | |
| 0.56 | 0.586 | 0.503 | 0.509 | -8.94% | |
| 0.535 | 0.574 | 0.53 | 0.559 | +4.68% | |
| 0.526 | 0.54 | 0.518 | 0.534 | +1.52% | |
| 0.553 | 0.565 | 0.515 | 0.526 | -2.59% | |
| 0.52 | 0.549 | 0.518 | 0.54 | +5.68% | |
| 0.54 | 0.575 | 0.511 | 0.511 | -3.40% | |
| 0.586 | 0.61 | 0.529 | 0.529 | -9.57% | |
| 0.628 | 0.648 | 0.585 | 0.585 | -4.10% | |
| 0.62 | 0.65 | 0.60 | 0.61 | -1.29% | |
| 0.737 | 0.742 | 0.60 | 0.618 | -12.96% | |
| 1.00 | 1.02 | 0.571 | 0.71 | -29.00% | |
| 0.85 | 1.03 | 0.849 | 1.00 | +19.05% | |
| 0.85 | 0.88 | 0.83 | 0.84 | -4.22% | |
| 0.869 | 0.883 | 0.826 | 0.877 | -1.46% | |
| 0.813 | 0.89 | 0.801 | 0.89 | +9.20% | |
| 0.80 | 0.83 | 0.77 | 0.815 | +2.00% | |
| 0.735 | 0.831 | 0.73 | 0.799 | +6.53% | |
| 0.727 | 0.77 | 0.71 | 0.75 | +2.88% | |
| 0.751 | 0.77 | 0.716 | 0.729 | -3.19% | |
| 0.72 | 0.769 | 0.72 | 0.753 | +2.17% | |
| 0.695 | 0.749 | 0.684 | 0.737 | +3.08% | |
| 0.70 | 0.74 | 0.69 | 0.715 | -1.24% | |
| 0.706 | 0.724 | 0.68 | 0.724 | +3.43% | |
| 0.697 | 0.732 | 0.686 | 0.70 | +2.94% | |
| 0.727 | 0.73 | 0.68 | 0.68 | -7.48% | |
| 0.783 | 0.793 | 0.72 | 0.735 | -8.13% | |
| 0.80 | 0.808 | 0.775 | 0.80 | -0.50% | |
| 0.828 | 0.849 | 0.764 | 0.804 | -1.35% | |
| 0.861 | 0.87 | 0.806 | 0.815 | -3.21% | |
| 0.80 | 0.873 | 0.79 | 0.842 | +5.12% | |
| 0.77 | 0.815 | 0.77 | 0.801 | +3.09% | |
| 0.708 | 0.796 | 0.70 | 0.777 | +8.22% | |
| 0.70 | 0.763 | 0.687 | 0.718 | +2.57% | |
| 0.758 | 0.76 | 0.685 | 0.70 | -4.89% | |
| 0.773 | 0.783 | 0.73 | 0.736 | -4.79% | |
| 0.746 | 0.807 | 0.746 | 0.773 | +6.04% | |
| 0.78 | 0.79 | 0.725 | 0.729 | -9.33% | |
| 0.77 | 0.809 | 0.76 | 0.804 | +4.69% | |
| 0.814 | 0.849 | 0.756 | 0.768 | -4.24% | |
| 0.797 | 0.823 | 0.769 | 0.802 | +2.04% | |
| 0.724 | 0.799 | 0.723 | 0.786 | +8.56% | |
| 0.72 | 0.747 | 0.694 | 0.724 | +1.26% | |
| 0.72 | 0.742 | 0.683 | 0.715 | -0.97% | |
| 0.698 | 0.726 | 0.667 | 0.722 | +3.88% | |
| 0.667 | 0.712 | 0.66 | 0.695 | +5.30% | |
| 0.70 | 0.749 | 0.648 | 0.66 | -5.58% | |
| 0.68 | 0.749 | 0.655 | 0.699 | +6.72% | |
| 0.63 | 0.698 | 0.63 | 0.655 | -0.15% | |
| 0.672 | 0.699 | 0.63 | 0.656 | -2.53% | |
| 0.66 | 0.68 | 0.635 | 0.673 | +3.06% | |
| 0.66 | 0.662 | 0.623 | 0.653 | -0.76% | |
| 0.655 | 0.688 | 0.58 | 0.658 | +2.81% | |
| 0.707 | 0.719 | 0.63 | 0.64 | -9.48% | |
| 0.79 | 0.794 | 0.701 | 0.707 | -9.59% | |
| 0.80 | 0.84 | 0.779 | 0.782 | -3.34% | |
| 0.87 | 0.91 | 0.805 | 0.809 | -3.58% | |
| 0.781 | 0.88 | 0.781 | 0.839 | +6.74% | |
| 0.811 | 0.82 | 0.755 | 0.786 | -3.20% | |
| 0.864 | 0.887 | 0.805 | 0.812 | -2.17% | |
| 0.89 | 0.893 | 0.815 | 0.83 | -4.71% | |
| 0.911 | 0.943 | 0.856 | 0.871 | -4.07% | |
| 0.945 | 0.974 | 0.901 | 0.908 | -5.12% | |
| 0.917 | 0.98 | 0.91 | 0.957 | +2.03% | |
| 0.93 | 0.955 | 0.90 | 0.938 | +5.04% | |
| 0.94 | 0.941 | 0.868 | 0.893 | -2.40% | |
| 0.94 | 0.972 | 0.915 | 0.915 | -3.28% | |
| 0.923 | 0.98 | 0.901 | 0.946 | +2.71% | |
| 0.96 | 0.96 | 0.901 | 0.921 | -3.26% | |
| 0.886 | 0.999 | 0.882 | 0.952 | +9.05% | |
| 0.85 | 0.923 | 0.835 | 0.873 | +4.68% | |
| 0.87 | 0.884 | 0.80 | 0.834 | -4.69% | |
| 0.86 | 0.91 | 0.84 | 0.875 | +2.22% | |
| 0.85 | 0.86 | 0.774 | 0.856 | +0.12% | |
| 0.90 | 1.03 | 0.839 | 0.855 | -15.35% | |
| 0.932 | 1.05 | 0.918 | 1.01 | +8.02% | |
| 0.97 | 0.981 | 0.885 | 0.935 | -3.41% | |
| 1.00 | 1.02 | 0.953 | 0.968 | -0.92% | |
| 0.962 | 1.02 | 0.96 | 0.977 | +5.05% | |
| 0.981 | 1.00 | 0.93 | 0.93 | -2.72% | |
| 1.06 | 1.07 | 0.927 | 0.956 | -8.95% | |
| 1.17 | 1.18 | 1.05 | 1.05 | -12.50% | |
| 1.20 | 1.24 | 1.17 | 1.20 | 0.00% | |
| 1.25 | 1.27 | 1.19 | 1.20 | -4.76% | |
| 1.20 | 1.30 | 1.17 | 1.26 | +5.00% | |
| 1.20 | 1.31 | 1.20 | 1.20 | -2.44% | |
| 1.19 | 1.25 | 1.14 | 1.23 | +4.24% | |
| 1.21 | 1.25 | 1.17 | 1.18 | -0.84% | |
| 1.17 | 1.22 | 1.16 | 1.19 | +2.59% | |
| 1.19 | 1.19 | 1.15 | 1.16 | -2.52% | |
| 1.23 | 1.23 | 1.14 | 1.19 | 0.00% | |
| 1.19 | 1.25 | 1.17 | 1.19 | -1.65% | |
| 1.16 | 1.24 | 1.13 | 1.21 | +5.22% | |
| 1.27 | 1.29 | 1.15 | 1.15 | -7.26% | |
| 1.25 | 1.27 | 1.21 | 1.24 | -5.34% | |
| 1.26 | 1.35 | 1.22 | 1.31 | +4.80% | |
| 1.27 | 1.30 | 1.25 | 1.25 | -2.34% | |
| 1.36 | 1.37 | 1.24 | 1.28 | -7.25% | |
| 1.52 | 1.53 | 1.34 | 1.38 | -4.17% | |
| 1.39 | 1.47 | 1.22 | 1.44 | +4.35% | |
| 1.84 | 1.89 | 1.35 | 1.38 | -34.29% | |
| 2.21 | 2.22 | 1.91 | 2.10 | -16.00% | |
| 2.23 | 2.55 | 2.08 | 2.50 | +14.16% | |
| 2.44 | 2.44 | 2.05 | 2.19 | -9.13% | |
| 2.33 | 2.47 | 2.23 | 2.41 | +6.64% | |
| 2.01 | 2.35 | 1.99 | 2.26 | +11.33% | |
| 1.97 | 2.06 | 1.70 | 2.03 | +2.01% | |
| 2.01 | 2.11 | 1.91 | 1.99 | -0.50% | |
| 2.00 | 2.02 | 1.81 | 2.00 | -1.96% | |
| 1.91 | 2.20 | 1.88 | 2.04 | +13.97% | |
| 1.75 | 1.82 | 1.63 | 1.79 | +2.29% | |
| 1.46 | 1.77 | 1.41 | 1.75 | +23.24% | |
| 1.44 | 1.46 | 1.31 | 1.42 | -0.70% | |
| 1.59 | 1.59 | 1.40 | 1.43 | -8.92% | |
| 1.58 | 1.68 | 1.55 | 1.57 | +1.95% | |
| 1.67 | 1.71 | 1.54 | 1.54 | -6.95% | |
| 1.74 | 1.78 | 1.65 | 1.66 | -3.78% | |
| 1.95 | 1.95 | 1.72 | 1.72 | -13.35% | |
| 2.04 | 2.08 | 1.89 | 1.99 | -5.48% | |
| 2.09 | 2.28 | 2.08 | 2.10 | +3.45% | |
| 1.89 | 2.06 | 1.84 | 2.03 | +6.84% | |
| 1.88 | 1.91 | 1.76 | 1.90 | -0.52% | |
| 1.79 | 2.10 | 1.77 | 1.91 | +19.37% | |
| 1.66 | 1.73 | 1.57 | 1.60 | 0.00% | |
| 1.54 | 1.63 | 1.52 | 1.60 | +4.58% | |
| 1.67 | 1.69 | 1.50 | 1.53 | -7.27% | |
| 1.88 | 1.88 | 1.60 | 1.65 | -14.51% | |
| 1.90 | 1.98 | 1.84 | 1.93 | +9.04% | |
| 1.75 | 1.77 | 1.72 | 1.77 | +1.14% | |
| 1.73 | 1.79 | 1.68 | 1.75 | +0.57% | |
| 1.77 | 1.81 | 1.70 | 1.74 | -2.25% | |
| 1.81 | 1.85 | 1.72 | 1.78 | -0.56% | |
| 1.89 | 1.94 | 1.77 | 1.79 | -4.79% | |
| 1.96 | 2.12 | 1.86 | 1.88 | -4.08% | |
| 1.81 | 1.97 | 1.80 | 1.96 | +8.89% | |
| 1.80 | 1.83 | 1.76 | 1.80 | 0.00% | |
| 1.75 | 1.82 | 1.72 | 1.80 | +2.86% | |
| 1.73 | 1.80 | 1.69 | 1.75 | +0.57% | |
| 1.76 | 1.80 | 1.70 | 1.74 | -1.69% | |
| 1.73 | 1.82 | 1.73 | 1.77 | +2.31% | |
| 1.79 | 1.80 | 1.72 | 1.73 | -3.89% | |
| 1.81 | 1.81 | 1.75 | 1.80 | -1.10% | |
| 1.68 | 1.83 | 1.68 | 1.82 | +8.98% | |
| 1.78 | 1.78 | 1.67 | 1.67 | -7.73% | |
| 1.77 | 1.81 | 1.72 | 1.81 | +2.84% | |
| 1.80 | 1.80 | 1.72 | 1.76 | -2.22% | |
| 1.78 | 1.82 | 1.71 | 1.80 | -1.64% | |
| 1.84 | 1.86 | 1.75 | 1.83 | -1.61% | |
| 1.89 | 1.94 | 1.81 | 1.86 | +0.54% | |
| 1.85 | 1.93 | 1.81 | 1.85 | -2.12% | |
| 1.80 | 1.89 | 1.77 | 1.89 | +3.85% | |
| 1.86 | 1.87 | 1.78 | 1.82 | -1.62% | |
| 1.87 | 1.91 | 1.82 | 1.85 | +1.09% | |
| 1.89 | 1.90 | 1.77 | 1.83 | -3.68% | |
| 1.99 | 2.01 | 1.83 | 1.90 | -3.06% | |
| 1.80 | 2.02 | 1.76 | 1.96 | +10.11% | |
| 1.85 | 1.87 | 1.75 | 1.78 | -3.78% | |
| 2.00 | 2.01 | 1.81 | 1.85 | -7.96% | |
| 2.00 | 2.16 | 2.00 | 2.01 | +1.52% | |
| 1.91 | 2.04 | 1.89 | 1.98 | +4.76% | |
| 1.82 | 1.94 | 1.77 | 1.89 | +4.42% | |
| 1.78 | 1.83 | 1.76 | 1.81 | +2.84% | |
| 1.72 | 1.79 | 1.72 | 1.76 | +2.92% | |
| 1.85 | 1.86 | 1.71 | 1.71 | -7.07% | |
| 1.86 | 1.86 | 1.78 | 1.84 | 0.00% | |
| 1.90 | 1.94 | 1.78 | 1.84 | +0.55% | |
| 1.76 | 1.86 | 1.73 | 1.83 | +8.28% | |
| 1.70 | 1.72 | 1.66 | 1.69 | -1.74% | |
| 1.77 | 1.79 | 1.71 | 1.72 | -3.37% | |
| 1.59 | 1.80 | 1.59 | 1.78 | +13.38% | |
| 1.68 | 1.68 | 1.57 | 1.57 | -6.55% | |
| 1.68 | 1.70 | 1.66 | 1.68 | 0.00% | |
| 1.71 | 1.78 | 1.67 | 1.68 | -1.75% | |
| 1.71 | 1.78 | 1.70 | 1.71 | +1.79% | |
| 1.71 | 1.74 | 1.68 | 1.68 | 0.00% | |
| 1.70 | 1.75 | 1.68 | 1.68 | -0.59% | |
| 1.71 | 1.76 | 1.67 | 1.69 | +0.60% | |
| 1.70 | 1.77 | 1.67 | 1.68 | +0.60% | |
| 1.71 | 1.73 | 1.65 | 1.67 | -2.34% | |
| 1.75 | 1.86 | 1.70 | 1.71 | -2.84% | |
| 1.75 | 1.80 | 1.73 | 1.76 | -1.12% | |
| 1.73 | 1.79 | 1.71 | 1.78 | +2.89% | |
| 1.74 | 1.78 | 1.71 | 1.73 | 0.00% | |
| 1.79 | 1.83 | 1.72 | 1.73 | -3.35% | |
| 1.82 | 1.88 | 1.78 | 1.79 | -2.72% | |
| 1.80 | 1.84 | 1.76 | 1.84 | +1.66% | |
| 1.72 | 1.81 | 1.67 | 1.81 | +6.47% | |
| 1.79 | 1.81 | 1.70 | 1.70 | -4.49% | |
| 1.92 | 1.92 | 1.77 | 1.78 | -4.81% | |
| 1.82 | 1.90 | 1.81 | 1.87 | +3.31% | |
| 1.80 | 1.82 | 1.76 | 1.81 | +1.12% | |
| 1.78 | 1.80 | 1.73 | 1.79 | +1.13% | |
| 1.75 | 1.79 | 1.70 | 1.77 | +1.14% | |
| 1.67 | 1.77 | 1.65 | 1.75 | +4.79% | |
| 1.73 | 1.75 | 1.66 | 1.67 | -2.91% | |
| 1.82 | 1.82 | 1.70 | 1.72 | -4.97% | |
| 1.74 | 1.83 | 1.73 | 1.81 | +3.43% | |
| 1.72 | 1.93 | 1.72 | 1.75 | +0.57% | |
| 1.67 | 1.77 | 1.67 | 1.74 | +1.16% | |
| 1.74 | 1.74 | 1.67 | 1.72 | 0.00% | |
| 1.85 | 1.87 | 1.72 | 1.72 | -7.03% | |
| 1.87 | 1.89 | 1.83 | 1.85 | -0.54% | |
| 1.92 | 1.93 | 1.85 | 1.86 | -3.12% | |
| 1.84 | 1.93 | 1.75 | 1.92 | +4.35% | |
| 1.84 | 1.89 | 1.81 | 1.84 | +0.55% | |
| 1.88 | 1.93 | 1.83 | 1.83 | -4.19% | |
| 1.88 | 1.92 | 1.81 | 1.91 | 0.00% | |
| 2.04 | 2.04 | 1.88 | 1.91 | -6.83% | |
| 2.01 | 2.10 | 1.96 | 2.05 | +3.02% | |
| 1.96 | 2.05 | 1.92 | 1.99 | +1.02% | |
| 2.00 | 2.07 | 1.96 | 1.97 | -1.01% | |
| 2.07 | 2.08 | 1.95 | 1.99 | -3.86% | |
| 2.21 | 2.25 | 2.07 | 2.07 | -1.90% | |
| 1.93 | 2.18 | 1.91 | 2.11 | +8.21% | |
| 1.78 | 1.97 | 1.77 | 1.95 | +11.43% | |
| 1.85 | 1.85 | 1.70 | 1.75 | -5.41% | |
| 1.81 | 1.89 | 1.77 | 1.85 | +2.21% | |
| 1.78 | 1.84 | 1.76 | 1.81 | +2.84% | |
| 1.66 | 1.77 | 1.64 | 1.76 | +5.39% | |
| 1.82 | 1.82 | 1.67 | 1.67 | -5.65% | |
| 1.90 | 1.94 | 1.77 | 1.77 | -6.35% | |
| 1.80 | 1.94 | 1.77 | 1.89 | +1.61% | |
| 1.84 | 1.87 | 1.77 | 1.86 | +3.33% | |
| 1.95 | 2.01 | 1.80 | 1.80 | -7.22% | |
| 2.03 | 2.10 | 1.91 | 1.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PROP chart for longer ranges.