ProFrac Holding Corp. Class A ACDC
NASDAQ · United States · Industrial Services
$4.40+0.06 (+1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.40 | +1.38% | $4.35 | $4.45 | $4.26 | 2.12M |
| 2026-09-30 | $4.34 | +2.84% | $4.27 | $4.44 | $4.07 | 1.64M |
| 2026-09-29 | $4.22 | -6.01% | $4.42 | $4.46 | $4.21 | 2.04M |
| 2026-09-28 | $4.49 | -2.50% | $4.65 | $4.66 | $4.45 | 1.20M |
| 2026-09-25 | $4.61 | +1.43% | $4.49 | $4.79 | $4.45 | 598.20K |
| 2026-09-24 | $4.54 | -2.16% | $4.70 | $4.72 | $4.53 | 894.40K |
| 2026-09-23 | $4.64 | -1.69% | $4.75 | $4.75 | $4.51 | 892.60K |
| 2026-09-22 | $4.72 | -4.84% | $4.88 | $4.95 | $4.70 | 1.15M |
| 2026-09-21 | $4.96 | -4.06% | $5.09 | $5.09 | $4.80 | 1.71M |
| 2026-09-18 | $5.17 | +2.17% | $5.01 | $5.24 | $4.98 | 1.77M |
| 2026-09-17 | $5.06 | +4.55% | $4.83 | $5.07 | $4.69 | 1.79M |
| 2026-09-16 | $4.84 | -0.21% | $4.81 | $4.99 | $4.64 | 1.76M |
| 2026-09-15 | $4.85 | -0.61% | $4.88 | $4.95 | $4.77 | 1.28M |
| 2026-09-14 | $4.88 | -6.33% | $5.17 | $5.18 | $4.78 | 1.54M |
| 2026-09-11 | $5.21 | +0.39% | $5.25 | $5.40 | $5.18 | 751.00K |
| 2026-09-10 | $5.19 | -5.29% | $5.55 | $5.55 | $5.14 | 750.10K |
| 2026-09-09 | $5.48 | +1.11% | $5.48 | $5.68 | $5.33 | 869.20K |
| 2026-09-08 | $5.42 | +5.24% | $5.23 | $5.53 | $5.23 | 1.11M |
| 2026-09-04 | $5.15 | +0.59% | $5.10 | $5.21 | $5.00 | 752.30K |
| 2026-09-03 | $5.12 | +1.39% | $5.05 | $5.18 | $4.97 | 794.60K |
| 2026-09-02 | $5.05 | +1.20% | $4.96 | $5.13 | $4.67 | 1.53M |
| 2026-09-01 | $4.99 | -2.16% | $5.12 | $5.30 | $4.95 | 1.28M |
| 2026-08-31 | $5.10 | +2.20% | $5.11 | $5.27 | $4.98 | 872.90K |
| 2026-08-28 | $4.99 | -5.13% | $5.28 | $5.29 | $4.97 | 1.42M |
| 2026-08-27 | $5.26 | +13.85% | $4.78 | $5.39 | $4.76 | 1.92M |
| 2026-08-26 | $4.62 | -1.07% | $4.60 | $4.72 | $4.50 | 1.27M |
| 2026-08-25 | $4.67 | -3.11% | $4.75 | $4.94 | $4.59 | 1.27M |
| 2026-08-24 | $4.82 | -0.21% | $4.75 | $4.91 | $4.61 | 2.19M |
| 2026-08-21 | $4.83 | +8.78% | $4.45 | $4.84 | $4.32 | 2.43M |
| 2026-08-20 | $4.44 | -5.53% | $4.66 | $4.68 | $4.24 | 1.96M |
| 2026-08-19 | $4.70 | -7.66% | $5.15 | $5.16 | $4.68 | 1.16M |
| 2026-08-18 | $5.09 | -3.60% | $5.34 | $5.39 | $5.03 | 995.70K |
| 2026-08-17 | $5.28 | -1.68% | $5.36 | $5.49 | $5.07 | 1.91M |
| 2026-08-14 | $5.37 | +2.09% | $5.26 | $5.55 | $5.19 | 1.67M |
| 2026-08-13 | $5.26 | +2.33% | $5.58 | $5.59 | $5.11 | 2.02M |
| 2026-08-12 | $5.14 | -2.47% | $5.24 | $5.49 | $5.09 | 1.34M |
| 2026-08-11 | $5.27 | +3.33% | $5.02 | $5.57 | $5.00 | 2.16M |
| 2026-08-10 | $5.10 | +18.06% | $4.38 | $5.22 | $4.38 | 3.96M |
| 2026-08-07 | $4.32 | -3.25% | $4.51 | $4.74 | $4.23 | 1.48M |
| 2026-08-06 | $4.47 | -0.89% | $3.59 | $4.61 | $3.51 | 4.02M |
| 2026-08-05 | $4.51 | +6.50% | $4.27 | $4.55 | $4.16 | 3.98M |
| 2026-08-04 | $4.23 | +2.92% | $4.05 | $4.28 | $4.00 | 2.16M |
| 2026-08-03 | $4.11 | +1.73% | $3.93 | $4.15 | $3.83 | 912.20K |
| 2026-07-31 | $4.04 | +8.89% | $3.77 | $4.05 | $3.65 | 1.23M |
| 2026-07-30 | $3.71 | +2.77% | $3.63 | $3.83 | $3.63 | 1.52M |
| 2026-07-29 | $3.61 | -2.70% | $3.86 | $3.94 | $3.55 | 1.89M |
| 2026-07-28 | $3.71 | -7.48% | $3.97 | $3.97 | $3.66 | 1.96M |
| 2026-07-27 | $4.01 | -5.87% | $4.09 | $4.27 | $3.93 | 2.24M |
| 2026-07-24 | $4.26 | -6.37% | $4.53 | $4.55 | $4.22 | 1.42M |
| 2026-07-23 | $4.55 | -10.08% | $5.22 | $5.25 | $4.47 | 2.04M |
| 2026-07-22 | $5.06 | +3.90% | $4.94 | $5.17 | $4.92 | 1.03M |
| 2026-07-21 | $4.87 | +2.10% | $4.77 | $4.96 | $4.72 | 925.80K |
| 2026-07-20 | $4.77 | -0.63% | $4.82 | $4.93 | $4.73 | 1.01M |
| 2026-07-17 | $4.80 | 0.00% | $4.83 | $4.88 | $4.62 | 1.14M |
| 2026-07-16 | $4.80 | -4.00% | $4.93 | $4.95 | $4.66 | 1.18M |
| 2026-07-15 | $5.00 | -6.37% | $5.29 | $5.38 | $4.73 | 1.86M |
| 2026-07-14 | $5.34 | +2.69% | $5.30 | $5.50 | $5.22 | 1.39M |
| 2026-07-13 | $5.20 | +5.69% | $4.99 | $5.26 | $4.99 | 2.16M |
| 2026-07-10 | $4.92 | +0.41% | $4.96 | $4.97 | $4.81 | 915.80K |
| 2026-07-09 | $4.90 | -3.54% | $5.12 | $5.12 | $4.84 | 1.26M |
| 2026-07-08 | $5.08 | +7.86% | $4.88 | $5.20 | $4.86 | 1.53M |
| 2026-07-07 | $4.71 | +0.43% | $4.69 | $4.89 | $4.59 | 1.53M |
| 2026-07-06 | $4.69 | -8.93% | $5.05 | $5.28 | $4.66 | 1.36M |
| 2026-07-02 | $5.15 | -6.19% | $5.50 | $5.55 | $5.11 | 1.07M |
| 2026-07-01 | $5.49 | -5.51% | $5.81 | $5.86 | $5.43 | 943.40K |
| 2026-06-30 | $5.81 | +0.17% | $5.80 | $6.00 | $5.62 | 1.16M |
| 2026-06-29 | $5.80 | -0.51% | $5.77 | $6.03 | $5.66 | 1.32M |
| 2026-06-26 | $5.83 | +1.92% | $5.64 | $5.84 | $5.57 | 1.62M |
| 2026-06-25 | $5.72 | +6.92% | $5.40 | $5.80 | $5.37 | 2.16M |
| 2026-06-24 | $5.35 | -11.13% | $5.88 | $5.90 | $5.14 | 2.32M |
| 2026-06-23 | $6.02 | -1.47% | $6.06 | $6.12 | $5.86 | 1.39M |
| 2026-06-22 | $6.11 | +0.66% | $6.03 | $6.16 | $5.80 | 1.13M |
| 2026-06-18 | $6.07 | -5.16% | $6.42 | $6.43 | $5.76 | 2.16M |
| 2026-06-17 | $6.40 | -2.44% | $6.55 | $6.80 | $6.39 | 1.47M |
| 2026-06-16 | $6.56 | -6.29% | $6.88 | $7.21 | $6.54 | 1.23M |
| 2026-06-15 | $7.00 | -7.28% | $7.29 | $7.43 | $6.95 | 1.51M |
| 2026-06-12 | $7.55 | +6.79% | $7.00 | $7.63 | $6.93 | 1.18M |
| 2026-06-11 | $7.07 | -4.33% | $7.50 | $7.68 | $6.98 | 1.46M |
| 2026-06-10 | $7.39 | +7.73% | $6.92 | $7.49 | $6.85 | 1.22M |
| 2026-06-09 | $6.86 | -5.25% | $7.13 | $7.21 | $6.65 | 1.54M |
| 2026-06-08 | $7.24 | +4.47% | $7.25 | $7.34 | $7.12 | 1.13M |
| 2026-06-05 | $6.93 | -14.02% | $8.03 | $8.05 | $6.84 | 1.53M |
| 2026-06-04 | $8.06 | +10.11% | $7.12 | $8.15 | $6.94 | 1.48M |
| 2026-06-03 | $7.32 | +0.27% | $7.36 | $7.57 | $7.24 | 1.34M |
| 2026-06-02 | $7.30 | +8.47% | $6.89 | $7.45 | $6.82 | 1.46M |
| 2026-06-01 | $6.73 | +10.15% | $6.13 | $6.88 | $6.11 | 2.06M |
| 2026-05-29 | $6.11 | +0.66% | $6.01 | $6.24 | $5.91 | 1.32M |
| 2026-05-28 | $6.07 | -9.27% | $6.77 | $6.77 | $5.98 | 2.47M |
| 2026-05-27 | $6.69 | -7.34% | $7.14 | $7.14 | $6.68 | 1.41M |
| 2026-05-26 | $7.22 | +0.98% | $7.11 | $7.47 | $7.02 | 1.39M |