2m 2m 2m 2m 2m 2m 2m
PROFRAC HLDG-A (ACDC)
NASDAQ
$4.57-$0.009 (-0.20%)
Price as of Oct 02, 2026 7:30 PM EDT- $834.1MMarket Cap
- 9.83%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
PROFRAC HLDG-A (ACDC)
$4.57-$0.009 (-0.20%)
- 1 Month-9.31%Low Price$4.22High Price$5.48
- 3 Months-11.07%Low Price$3.61High Price$5.48
- 1 Year+9.83%Low Price$3.19High Price$8.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.40 | 4.59 | 4.33 | 4.58 | +4.09% | 764,945 |
10/01/2026 | 4.35 | 4.45 | 4.27 | 4.40 | +1.38% | 2,123,985 |
09/30/2026 | 4.27 | 4.44 | 4.07 | 4.34 | +2.84% | 1,642,647 |
09/29/2026 | 4.42 | 4.46 | 4.21 | 4.22 | -6.01% | 2,042,928 |
09/28/2026 | 4.65 | 4.66 | 4.45 | 4.49 | -2.50% | 1,200,401 |
09/25/2026 | 4.49 | 4.79 | 4.45 | 4.61 | +1.43% | 598,176 |
09/24/2026 | 4.70 | 4.72 | 4.54 | 4.54 | -2.16% | 894,453 |
09/23/2026 | 4.75 | 4.75 | 4.51 | 4.64 | -1.69% | 893,169 |
09/22/2026 | 4.88 | 4.96 | 4.70 | 4.72 | -4.84% | 1,152,098 |
09/21/2026 | 5.09 | 5.09 | 4.81 | 4.96 | -4.06% | 1,709,756 |
09/18/2026 | 5.01 | 5.25 | 4.98 | 5.17 | +2.17% | 1,765,940 |
09/17/2026 | 4.83 | 5.07 | 4.69 | 5.06 | +4.55% | 1,785,182 |
09/16/2026 | 4.81 | 4.99 | 4.64 | 4.84 | -0.21% | 1,755,345 |
09/15/2026 | 4.88 | 4.95 | 4.77 | 4.85 | -0.61% | 1,281,362 |
09/14/2026 | 5.17 | 5.18 | 4.79 | 4.88 | -6.33% | 1,543,883 |
09/11/2026 | 5.25 | 5.40 | 5.18 | 5.21 | +0.39% | 750,424 |
09/10/2026 | 5.55 | 5.55 | 5.14 | 5.19 | -5.29% | 750,098 |
09/09/2026 | 5.48 | 5.68 | 5.33 | 5.48 | +1.11% | 869,156 |
09/08/2026 | 5.23 | 5.53 | 5.23 | 5.42 | +5.24% | 1,106,164 |
09/04/2026 | 5.10 | 5.21 | 5.00 | 5.15 | +0.59% | 752,378 |
09/03/2026 | 5.05 | 5.19 | 4.98 | 5.12 | +1.39% | 797,250 |
09/02/2026 | 4.96 | 5.13 | 4.67 | 5.05 | +1.20% | 1,534,545 |
09/01/2026 | 5.12 | 5.30 | 4.95 | 4.99 | -2.16% | 1,279,875 |
08/31/2026 | 5.11 | 5.27 | 4.98 | 5.10 | +2.20% | 873,001 |
08/28/2026 | 5.28 | 5.29 | 4.97 | 4.99 | -5.13% | 1,418,138 |
08/27/2026 | 4.78 | 5.39 | 4.76 | 5.26 | +13.85% | 1,922,914 |
08/26/2026 | 4.60 | 4.73 | 4.50 | 4.62 | -1.07% | 1,271,661 |
08/25/2026 | 4.75 | 4.94 | 4.59 | 4.67 | -3.11% | 1,270,431 |
08/24/2026 | 4.75 | 4.92 | 4.61 | 4.82 | -0.21% | 2,187,653 |
08/21/2026 | 4.45 | 4.84 | 4.33 | 4.83 | +8.78% | 2,430,235 |
08/20/2026 | 4.66 | 4.68 | 4.25 | 4.44 | -5.53% | 1,962,118 |
08/19/2026 | 5.15 | 5.16 | 4.68 | 4.70 | -7.66% | 1,155,161 |
08/18/2026 | 5.34 | 5.39 | 5.03 | 5.09 | -3.60% | 995,678 |
08/17/2026 | 5.37 | 5.50 | 5.08 | 5.28 | -1.68% | 1,906,675 |
08/14/2026 | 5.26 | 5.56 | 5.19 | 5.37 | +2.09% | 1,666,761 |
08/13/2026 | 5.58 | 5.59 | 5.11 | 5.26 | +2.33% | 2,015,509 |
08/12/2026 | 5.24 | 5.49 | 5.10 | 5.14 | -2.47% | 1,344,321 |
08/11/2026 | 5.02 | 5.57 | 5.00 | 5.27 | +3.33% | 2,156,339 |
08/10/2026 | 4.38 | 5.22 | 4.38 | 5.10 | +18.06% | 3,956,125 |
08/07/2026 | 4.51 | 4.75 | 4.23 | 4.32 | -3.25% | 1,480,121 |
08/06/2026 | 3.59 | 4.61 | 3.51 | 4.47 | -0.89% | 4,020,285 |
08/06/2026 |
-$0.45 Earnings | |||||
08/05/2026 | 4.27 | 4.55 | 4.16 | 4.51 | +6.50% | 3,975,753 |
08/04/2026 | 4.05 | 4.28 | 4.00 | 4.23 | +2.92% | 2,158,577 |
08/03/2026 | 3.93 | 4.15 | 3.83 | 4.11 | +1.73% | 912,232 |
07/31/2026 | 3.77 | 4.06 | 3.66 | 4.04 | +8.89% | 1,231,201 |
07/30/2026 | 3.63 | 3.83 | 3.63 | 3.71 | +2.77% | 1,523,474 |
07/29/2026 | 3.86 | 3.94 | 3.55 | 3.61 | -2.70% | 1,887,586 |
07/28/2026 | 3.97 | 3.97 | 3.66 | 3.71 | -7.48% | 1,961,199 |
07/27/2026 | 4.09 | 4.27 | 3.94 | 4.01 | -5.87% | 2,236,685 |
07/24/2026 | 4.53 | 4.56 | 4.22 | 4.26 | -6.37% | 1,416,413 |
07/23/2026 | 5.22 | 5.25 | 4.47 | 4.55 | -10.08% | 2,036,131 |
07/22/2026 | 4.94 | 5.17 | 4.92 | 5.06 | +3.90% | 1,027,081 |
07/21/2026 | 4.77 | 4.96 | 4.72 | 4.87 | +2.10% | 925,812 |
07/20/2026 | 4.82 | 4.93 | 4.73 | 4.77 | -0.62% | 1,010,210 |
07/17/2026 | 4.83 | 4.88 | 4.62 | 4.80 | 0.00% | 1,142,740 |
07/16/2026 | 4.93 | 4.95 | 4.67 | 4.80 | -4.00% | 1,182,848 |
07/15/2026 | 5.29 | 5.38 | 4.73 | 5.00 | -6.37% | 1,864,211 |
07/14/2026 | 5.30 | 5.50 | 5.22 | 5.34 | +2.69% | 1,363,867 |
07/13/2026 | 4.99 | 5.26 | 4.99 | 5.20 | +5.69% | 2,163,506 |
07/10/2026 | 4.96 | 4.97 | 4.81 | 4.92 | +0.41% | 915,843 |
07/09/2026 | 5.12 | 5.12 | 4.84 | 4.90 | -3.54% | 1,260,424 |
07/08/2026 | 4.88 | 5.20 | 4.87 | 5.08 | +7.86% | 1,534,145 |
07/07/2026 | 4.69 | 4.89 | 4.60 | 4.71 | +0.43% | 1,528,314 |
07/06/2026 | 5.05 | 5.28 | 4.67 | 4.69 | -8.93% | 1,363,459 |
07/02/2026 | 5.50 | 5.55 | 5.11 | 5.15 | -6.19% | 1,070,281 |
07/01/2026 | 5.81 | 5.86 | 5.43 | 5.49 | -5.51% | 943,422 |
06/30/2026 | 5.80 | 6.00 | 5.62 | 5.81 | +0.17% | 1,163,182 |
06/29/2026 | 5.77 | 6.03 | 5.66 | 5.80 | -0.51% | 1,321,082 |
06/26/2026 | 5.64 | 5.84 | 5.57 | 5.83 | +1.92% | 1,616,776 |
06/25/2026 | 5.40 | 5.80 | 5.37 | 5.72 | +6.92% | 2,161,849 |
06/24/2026 | 5.88 | 5.90 | 5.14 | 5.35 | -11.13% | 2,324,882 |
06/23/2026 | 6.06 | 6.12 | 5.86 | 6.02 | -1.47% | 1,386,943 |
06/22/2026 | 6.03 | 6.17 | 5.80 | 6.11 | +0.66% | 1,126,852 |
06/18/2026 | 6.42 | 6.43 | 5.76 | 6.07 | -5.16% | 2,160,869 |
06/17/2026 | 6.55 | 6.80 | 6.40 | 6.40 | -2.44% | 1,467,453 |
06/16/2026 | 6.88 | 7.21 | 6.54 | 6.56 | -6.29% | 1,230,164 |
06/15/2026 | 7.29 | 7.43 | 6.95 | 7.00 | -7.28% | 1,513,304 |
06/12/2026 | 7.00 | 7.63 | 6.93 | 7.55 | +6.79% | 1,179,459 |
06/11/2026 | 7.50 | 7.68 | 6.98 | 7.07 | -4.33% | 1,459,293 |
06/10/2026 | 6.92 | 7.50 | 6.85 | 7.39 | +7.73% | 1,217,133 |
06/09/2026 | 7.13 | 7.21 | 6.65 | 6.86 | -5.25% | 1,542,034 |
06/08/2026 | 7.25 | 7.35 | 7.12 | 7.24 | +4.47% | 1,127,323 |
06/05/2026 | 8.03 | 8.05 | 6.84 | 6.93 | -14.02% | 1,532,583 |
06/04/2026 | 7.12 | 8.15 | 6.94 | 8.06 | +10.11% | 1,484,445 |
06/03/2026 | 7.36 | 7.57 | 7.24 | 7.32 | +0.27% | 1,335,166 |
06/02/2026 | 6.89 | 7.45 | 6.82 | 7.30 | +8.47% | 1,460,118 |
06/01/2026 | 6.13 | 6.88 | 6.11 | 6.73 | +10.15% | 2,059,662 |
05/29/2026 | 6.01 | 6.24 | 5.91 | 6.11 | +0.66% | 1,322,714 |
05/28/2026 | 6.77 | 6.77 | 5.98 | 6.07 | -9.27% | 2,471,773 |
05/27/2026 | 7.14 | 7.14 | 6.69 | 6.69 | -7.34% | 1,406,180 |
05/26/2026 | 7.11 | 7.47 | 7.02 | 7.22 | +0.98% | 1,389,101 |
05/22/2026 | 7.40 | 7.48 | 7.09 | 7.15 | -3.38% | 1,271,673 |
05/21/2026 | 7.77 | 7.85 | 7.27 | 7.40 | -4.52% | 1,647,745 |
05/20/2026 | 7.93 | 8.15 | 7.74 | 7.75 | -3.61% | 1,425,221 |
05/19/2026 | 7.88 | 8.22 | 7.71 | 8.04 | +2.94% | 1,462,371 |
05/18/2026 | 7.47 | 7.93 | 7.36 | 7.81 | +7.28% | 1,731,791 |
05/15/2026 | 7.27 | 7.41 | 7.11 | 7.28 | 0.00% | 837,936 |
05/14/2026 | 7.17 | 7.41 | 7.08 | 7.28 | +2.39% | 1,125,926 |
05/13/2026 | 6.84 | 7.22 | 6.72 | 7.11 | +3.95% | 1,266,913 |