ACDC - ProFrac Holding Corp.
4.4
0.425 9.659%
Share volume: 1,000,202
Last Updated: 05-09-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.98
0.43
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.10 | $4.10 | $4.54 | $4.54 | $4.05 | $4.05 | $4.40 | $4.40 | 1,000,202 | $1,000,202.00 |
| 05-08-2025 | $4.36 | $4.36 | $4.36 | $4.36 | $3.83 | $3.83 | $3.98 | $3.98 | 2,251,355 | $2,251,355.00 |
| 05-07-2025 | $5.00 | $5.00 | $5.01 | $5.01 | $4.00 | $4.00 | $4.22 | $4.22 | 1,097,963 | $1,097,963.00 |
| 05-06-2025 | $4.65 | $4.65 | $4.69 | $4.69 | $4.51 | $4.51 | $4.56 | $4.56 | 343,073 | $343,073.00 |
| 05-05-2025 | $4.77 | $4.77 | $4.78 | $4.78 | $4.58 | $4.58 | $4.65 | $4.65 | 370,441 | $370,441.00 |
| 05-02-2025 | $4.68 | $4.68 | $4.89 | $4.89 | $4.56 | $4.56 | $4.89 | $4.89 | 574,159 | $574,159.00 |
| 05-01-2025 | $4.14 | $4.14 | $4.71 | $4.71 | $4.14 | $4.14 | $4.59 | $4.59 | 789,489 | $789,489.00 |
| 04-30-2025 | $4.45 | $4.45 | $4.55 | $4.55 | $4.12 | $4.12 | $4.15 | $4.15 | 1,002,713 | $1,002,713.00 |
| 04-29-2025 | $4.53 | $4.53 | $4.82 | $4.82 | $4.45 | $4.45 | $4.59 | $4.59 | 624,186 | $624,186.00 |
| 04-28-2025 | $4.71 | $4.71 | $4.79 | $4.79 | $4.43 | $4.43 | $4.55 | $4.55 | 736,734 | $736,734.00 |
