The highest closing price for ProFrac (ACDC) last month was $8.33, on April 2. It was down 45% for the month. The latest price is $4.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.45 | $4.55 | $4.12 | $4.15 | 1,002,713 |
April 29 2025 | $4.53 | $4.82 | $4.45 | $4.59 | 624,186 |
April 28 2025 | $4.71 | $4.79 | $4.43 | $4.55 | 736,734 |
April 25 2025 | $4.56 | $4.77 | $4.50 | $4.77 | 401,973 |
April 24 2025 | $4.67 | $4.83 | $4.60 | $4.66 | 519,190 |
April 23 2025 | $4.95 | $5.14 | $4.52 | $4.60 | 668,750 |
April 22 2025 | $4.68 | $4.82 | $4.46 | $4.77 | 527,344 |
April 21 2025 | $4.82 | $4.85 | $4.43 | $4.65 | 697,874 |
April 17 2025 | $4.58 | $4.97 | $4.58 | $4.90 | 915,708 |
April 16 2025 | $4.51 | $4.65 | $4.42 | $4.52 | 910,828 |
April 15 2025 | $4.70 | $4.73 | $4.28 | $4.50 | 874,422 |
April 14 2025 | $4.90 | $4.94 | $4.63 | $4.79 | 537,163 |
April 11 2025 | $4.64 | $4.79 | $4.33 | $4.74 | 671,550 |
April 10 2025 | $5.05 | $5.17 | $4.46 | $4.61 | 1,237,005 |
April 09 2025 | $4.05 | $5.47 | $4.00 | $5.30 | 1,755,447 |
April 08 2025 | $4.78 | $4.87 | $4.00 | $4.31 | 1,890,001 |
April 07 2025 | $5.14 | $5.23 | $4.45 | $4.53 | 1,605,324 |
April 04 2025 | $6.35 | $6.35 | $5.12 | $5.16 | 1,206,772 |
April 03 2025 | $7.53 | $7.72 | $6.65 | $6.68 | 647,587 |
April 02 2025 | $7.86 | $8.38 | $7.77 | $8.33 | 317,001 |
April 01 2025 | $7.55 | $8.07 | $7.42 | $8.03 | 309,182 |
Daily pricing data for ProFrac dates back to 5/13/2022, and may be incomplete.
