5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
+13.67%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
-62.68%
HighPeak Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.89 | $5.24 (7.16%) | $5.33 | $4.88 | 1.27 M | $653.99 M |
| 02/17/2026 | $5.10 | $4.78 (-6.27%) | $5.10 | $4.57 | 806.24 K | $596.58 M |
| 02/13/2026 | $4.64 | $5.09 (9.7%) | $5.17 | $4.60 | 894.17 K | $635.27 M |
| 02/12/2026 | $5.20 | $4.62 (-11.15%) | $5.23 | $4.37 | 791.10 K | $576.61 M |
| 02/11/2026 | $4.72 | $5.26 (11.44%) | $5.27 | $4.71 | 1.14 M | $656.48 M |
| 02/10/2026 | $4.65 | $4.65 (0%) | $4.76 | $4.53 | 377.60 K | $580.35 M |
| 02/09/2026 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.62 | 242.26 K | $580.35 M |
| 02/06/2026 | $4.51 | $4.79 (6.21%) | $4.86 | $4.49 | 741.13 K | $597.83 M |
| 02/05/2026 | $4.80 | $4.51 (-6.04%) | $4.85 | $4.46 | 897.66 K | $562.88 M |
| 02/04/2026 | $4.80 | $4.93 (2.71%) | $5.03 | $4.60 | 694.54 K | $615.30 M |
| 02/03/2026 | $4.64 | $4.82 (3.88%) | $4.82 | $4.55 | 931.60 K | $601.57 M |
| 02/02/2026 | $4.41 | $4.66 (5.67%) | $4.82 | $4.25 | 1.09 M | $581.60 M |
| 01/30/2026 | $4.52 | $4.55 (0.66%) | $4.63 | $4.34 | 625.53 K | $567.87 M |
| 01/29/2026 | $4.59 | $4.57 (-0.44%) | $4.84 | $4.52 | 957.22 K | $570.37 M |
| 01/28/2026 | $4.39 | $4.43 (0.91%) | $4.52 | $4.32 | 588.63 K | $552.90 M |
| 01/27/2026 | $3.96 | $4.33 (9.34%) | $4.43 | $3.93 | 1.28 M | $540.41 M |
| 01/26/2026 | $4.05 | $3.95 (-2.47%) | $4.07 | $3.85 | 1.27 M | $492.99 M |
| 01/23/2026 | $3.93 | $3.94 (0.25%) | $4.03 | $3.90 | 1.17 M | $491.74 M |
| 01/22/2026 | $4.25 | $3.89 (-8.47%) | $4.35 | $3.86 | 2.29 M | $485.50 M |
| 01/21/2026 | $4.31 | $4.27 (-0.93%) | $4.50 | $4.17 | 1.26 M | $532.93 M |
| 01/20/2026 | $4.59 | $4.18 (-8.93%) | $4.65 | $4.14 | 1.16 M | $521.69 M |
| 01/16/2026 | $4.67 | $4.61 (-1.28%) | $4.72 | $4.49 | 482.70 K | $575.36 M |
| 01/15/2026 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.58 | 543.30 K | $589.09 M |
| 01/14/2026 | $4.73 | $4.94 (4.44%) | $5.10 | $4.73 | 722.30 K | $616.55 M |
| 01/13/2026 | $4.42 | $4.68 (5.88%) | $4.75 | $4.41 | 757.94 K | $584.10 M |
| 01/12/2026 | $4.37 | $4.35 (-0.46%) | $4.40 | $4.27 | 606.00 K | $542.91 M |
| 01/09/2026 | $4.30 | $4.38 (1.86%) | $4.42 | $4.28 | 717.60 K | $546.65 M |
| 01/08/2026 | $4.10 | $4.26 (3.9%) | $4.34 | $4.06 | 910.72 K | $531.68 M |
| 01/07/2026 | $4.43 | $4.10 (-7.45%) | $4.51 | $4.00 | 1.04 M | $511.71 M |
| 01/06/2026 | $4.35 | $4.44 (2.07%) | $4.54 | $4.24 | 795.61 K | $554.14 M |
| 01/05/2026 | $4.60 | $4.37 (-5%) | $4.70 | $4.26 | 970.20 K | $545.41 M |
| 01/02/2026 | $4.77 | $4.47 (-6.29%) | $4.77 | $4.42 | 752.06 K | $557.89 M |
| 12/31/2025 | $4.77 | $4.74 (-0.63%) | $4.87 | $4.65 | 793.90 K | $591.59 M |
| 12/30/2025 | $4.72 | $4.75 (0.64%) | $4.87 | $4.68 | 817.22 K | $592.83 M |
| 12/29/2025 | $4.32 | $4.69 (8.56%) | $4.78 | $4.29 | 1.09 M | $585.34 M |
| 12/26/2025 | $4.43 | $4.27 (-3.61%) | $4.45 | $4.26 | 653.24 K | $529.18 M |
| 12/24/2025 | $4.29 | $4.45 (3.73%) | $4.52 | $4.25 | 461.12 K | $551.49 M |
| 12/23/2025 | $4.44 | $4.31 (-2.93%) | $4.53 | $4.27 | 682.01 K | $534.14 M |
| 12/22/2025 | $4.33 | $4.44 (2.54%) | $4.55 | $4.33 | 706.20 K | $550.25 M |
| 12/19/2025 | $4.39 | $4.25 (-3.19%) | $4.42 | $4.18 | 1.50 M | $526.70 M |
| 12/18/2025 | $4.45 | $4.39 (-1.35%) | $4.61 | $4.38 | 837.24 K | $544.05 M |
| 12/17/2025 | $4.57 | $4.43 (-3.06%) | $4.82 | $4.40 | 1.02 M | $549.01 M |
| 12/16/2025 | $4.68 | $4.52 (-3.42%) | $4.77 | $4.52 | 738.61 K | $560.16 M |
| 12/15/2025 | $4.95 | $4.82 (-2.63%) | $5.01 | $4.72 | 695.43 K | $597.34 M |
| 12/12/2025 | $5.29 | $4.92 (-6.99%) | $5.34 | $4.87 | 745.10 K | $609.74 M |
| 12/11/2025 | $5.51 | $5.28 (-4.17%) | $5.61 | $5.24 | 527.10 K | $654.35 M |
| 12/10/2025 | $5.61 | $5.59 (-0.36%) | $5.66 | $5.33 | 1.30 M | $692.77 M |
| 12/09/2025 | $5.39 | $5.65 (4.82%) | $5.71 | $5.36 | 586.85 K | $700.20 M |
| 12/08/2025 | $5.77 | $5.39 (-6.59%) | $5.79 | $5.28 | 685.30 K | $667.98 M |
| 12/05/2025 | $6.27 | $5.77 (-7.97%) | $6.29 | $5.72 | 662.07 K | $715.08 M |
| 12/04/2025 | $5.86 | $6.28 (7.17%) | $6.35 | $5.86 | 722.70 K | $778.28 M |
| 12/03/2025 | $6.52 | $5.80 (-11.04%) | $6.58 | $5.72 | 1.05 M | $718.79 M |
| 12/02/2025 | $6.89 | $6.49 (-5.81%) | $7.00 | $6.44 | 1.11 M | $804.31 M |
| 12/01/2025 | $6.69 | $6.88 (2.84%) | $6.92 | $6.54 | 445.40 K | $852.64 M |
| 11/28/2025 | $6.52 | $6.71 (2.91%) | $6.76 | $6.46 | 464.04 K | $831.57 M |
| 11/26/2025 | $6.46 | $6.51 (0.77%) | $6.61 | $6.44 | 324.20 K | $806.78 M |
| 11/25/2025 | $6.22 | $6.46 (3.86%) | $6.48 | $6.21 | 397.12 K | $800.59 M |
| 11/24/2025 | $6.24 | $6.43 (3.04%) | $6.45 | $6.08 | 971.33 K | $796.87 M |
| 11/21/2025 | $5.90 | $6.17 (4.58%) | $6.18 | $5.74 | 570.83 K | $764.65 M |
| 11/20/2025 | $5.73 | $5.94 (3.66%) | $6.07 | $5.73 | 653.60 K | $736.14 M |
| 11/19/2025 | $5.51 | $5.70 (3.45%) | $5.78 | $5.48 | 404.93 K | $706.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
