The highest closing price for ProFrac (ACDC) last month was $6.74, on August 5. It was down 41.9% for the month. The latest price is $4.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $4.19 | $4.21 | $3.94 | $4.00 | 1,524,103 |
August 28 2025 | $4.23 | $4.26 | $4.06 | $4.23 | 1,386,463 |
August 27 2025 | $3.99 | $4.24 | $3.98 | $4.15 | 1,323,728 |
August 26 2025 | $4.09 | $4.24 | $4.01 | $4.03 | 1,311,714 |
August 25 2025 | $3.98 | $4.25 | $3.87 | $4.11 | 1,562,103 |
August 22 2025 | $3.80 | $4.09 | $3.78 | $4.01 | 2,236,651 |
August 21 2025 | $3.91 | $3.98 | $3.79 | $3.80 | 1,820,558 |
August 20 2025 | $3.86 | $3.96 | $3.73 | $3.89 | 1,206,987 |
August 19 2025 | $3.89 | $4.08 | $3.74 | $3.95 | 3,378,883 |
August 18 2025 | $3.58 | $3.98 | $3.55 | $3.85 | 5,064,663 |
August 15 2025 | $3.52 | $3.70 | $3.43 | $3.54 | 3,328,975 |
August 14 2025 | $3.73 | $3.74 | $3.47 | $3.51 | 4,898,917 |
August 13 2025 | $3.98 | $3.98 | $3.60 | $3.63 | 14,935,940 |
August 12 2025 | $6.21 | $6.55 | $6.12 | $6.32 | 811,028 |
August 11 2025 | $6.35 | $6.46 | $6.08 | $6.09 | 530,941 |
August 08 2025 | $6.26 | $6.55 | $6.08 | $6.31 | 548,734 |
August 07 2025 | $6.00 | $6.52 | $5.88 | $6.12 | 582,241 |
August 06 2025 | $6.72 | $6.95 | $6.10 | $6.27 | 716,236 |
August 05 2025 | $6.67 | $6.89 | $6.57 | $6.74 | 344,625 |
August 04 2025 | $6.47 | $6.58 | $6.35 | $6.58 | 301,987 |
August 01 2025 | $6.88 | $6.88 | $6.34 | $6.51 | 403,871 |
Daily pricing data for ProFrac dates back to 5/13/2022, and may be incomplete.
