5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-12.88%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+11.40%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $14.80 | $14.76 (-0.27%) | $15.02 | $14.71 | 227,928 | $1.84 B |
| 01/16/2025 | $14.80 | $14.78 (-0.14%) | $14.87 | $14.55 | 161,100 | $1.85 B |
| 01/15/2025 | $14.62 | $14.84 (1.5%) | $14.86 | $14.54 | 235,400 | $1.85 B |
| 01/14/2025 | $14.46 | $14.58 (0.83%) | $14.73 | $14.34 | 225,300 | $1.82 B |
| 01/13/2025 | $14.50 | $14.55 (0.34%) | $14.65 | $14.30 | 297,334 | $1.82 B |
| 01/10/2025 | $14.45 | $14.44 (-0.07%) | $14.67 | $14.19 | 295,400 | $1.80 B |
| 01/08/2025 | $14.34 | $14.17 (-1.19%) | $14.57 | $14.17 | 210,033 | $1.77 B |
| 01/07/2025 | $14.71 | $14.38 (-2.24%) | $14.78 | $14.11 | 303,700 | $1.80 B |
| 01/06/2025 | $15.48 | $14.76 (-4.65%) | $15.72 | $14.75 | 346,417 | $1.84 B |
| 01/03/2025 | $15.53 | $15.41 (-0.77%) | $15.71 | $15.35 | 218,100 | $1.93 B |
| 01/02/2025 | $14.86 | $15.43 (3.84%) | $15.62 | $14.83 | 340,500 | $1.93 B |
| 12/31/2024 | $14.84 | $14.70 (-0.94%) | $15.05 | $14.68 | 207,948 | $1.84 B |
| 12/30/2024 | $14.47 | $14.80 (2.28%) | $15.01 | $14.38 | 237,022 | $1.85 B |
| 12/27/2024 | $14.34 | $14.42 (0.56%) | $14.52 | $14.18 | 218,100 | $1.80 B |
| 12/26/2024 | $14.53 | $14.30 (-1.58%) | $14.62 | $14.29 | 313,909 | $1.79 B |
| 12/24/2024 | $14.45 | $14.62 (1.18%) | $14.68 | $14.23 | 164,200 | $1.83 B |
| 12/23/2024 | $14.16 | $14.41 (1.77%) | $14.42 | $14.01 | 197,749 | $1.80 B |
| 12/20/2024 | $13.80 | $14.05 (1.81%) | $14.14 | $13.80 | 465,602 | $1.76 B |
| 12/19/2024 | $14.14 | $13.93 (-1.49%) | $14.14 | $13.84 | 349,978 | $1.74 B |
| 12/18/2024 | $14.28 | $13.75 (-3.71%) | $14.76 | $13.70 | 460,483 | $1.72 B |
| 12/17/2024 | $14.01 | $14.23 (1.57%) | $14.29 | $13.75 | 336,648 | $1.78 B |
| 12/16/2024 | $14.22 | $14.20 (-0.14%) | $14.42 | $14.06 | 292,129 | $1.77 B |
| 12/13/2024 | $14.42 | $14.32 (-0.69%) | $14.44 | $14.18 | 167,324 | $1.79 B |
| 12/12/2024 | $14.36 | $14.44 (0.56%) | $14.48 | $14.15 | 180,700 | $1.80 B |
| 12/11/2024 | $14.12 | $14.48 (2.55%) | $14.51 | $14.05 | 385,340 | $1.81 B |
| 12/10/2024 | $14.14 | $14.09 (-0.35%) | $14.33 | $13.97 | 223,143 | $1.76 B |
| 12/09/2024 | $14.39 | $14.08 (-2.15%) | $14.52 | $14.01 | 258,527 | $1.76 B |
| 12/06/2024 | $14.69 | $14.07 (-4.22%) | $14.75 | $13.97 | 406,600 | $1.76 B |
| 12/05/2024 | $14.55 | $14.75 (1.37%) | $14.95 | $14.55 | 277,800 | $1.84 B |
| 12/04/2024 | $15.09 | $14.60 (-3.25%) | $15.16 | $14.36 | 373,509 | $1.82 B |
| 12/03/2024 | $15.27 | $15.02 (-1.64%) | $15.37 | $14.99 | 246,047 | $1.88 B |
| 12/02/2024 | $14.90 | $15.11 (1.41%) | $15.14 | $14.57 | 326,703 | $1.89 B |
| 11/29/2024 | $14.88 | $15.07 (1.28%) | $15.10 | $14.88 | 77,400 | $1.88 B |
| 11/27/2024 | $14.73 | $14.86 (0.88%) | $15.09 | $14.73 | 115,500 | $1.86 B |
| 11/26/2024 | $15.16 | $14.71 (-2.97%) | $15.17 | $14.67 | 143,941 | $1.84 B |
| 11/25/2024 | $15.52 | $15.14 (-2.45%) | $15.69 | $15.10 | 226,050 | $1.89 B |
| 11/22/2024 | $15.43 | $15.54 (0.71%) | $15.64 | $15.29 | 195,949 | $1.94 B |
| 11/21/2024 | $15.22 | $15.48 (1.71%) | $15.69 | $15.17 | 329,722 | $1.93 B |
| 11/20/2024 | $14.71 | $15.08 (2.52%) | $15.19 | $14.66 | 338,200 | $1.88 B |
| 11/19/2024 | $14.51 | $14.67 (1.1%) | $14.81 | $14.36 | 190,043 | $1.83 B |
| 11/18/2024 | $14.12 | $14.59 (3.33%) | $14.68 | $14.10 | 194,700 | $1.82 B |
| 11/15/2024 | $14.22 | $13.98 (-1.69%) | $14.27 | $13.93 | 252,700 | $1.75 B |
| 11/14/2024 | $14.28 | $14.17 (-0.77%) | $14.48 | $13.98 | 214,300 | $1.77 B |
| 11/13/2024 | $14.24 | $14.20 (-0.28%) | $14.26 | $13.90 | 246,712 | $1.77 B |
| 11/12/2024 | $13.94 | $14.07 (0.93%) | $14.36 | $13.94 | 371,019 | $1.76 B |
| 11/11/2024 | $14.13 | $13.98 (-1.06%) | $14.21 | $13.93 | 212,024 | $1.75 B |
| 11/08/2024 | $13.80 | $14.23 (3.12%) | $14.25 | $13.73 | 243,300 | $1.78 B |
| 11/07/2024 | $14.25 | $13.96 (-2.04%) | $14.56 | $13.80 | 249,200 | $1.74 B |
| 11/06/2024 | $14.70 | $14.22 (-3.27%) | $14.98 | $13.95 | 438,438 | $1.78 B |
| 11/05/2024 | $13.45 | $14.52 (7.96%) | $14.63 | $13.42 | 781,500 | $1.81 B |
| 11/04/2024 | $12.68 | $13.06 (3%) | $13.14 | $12.68 | 427,329 | $1.63 B |
| 11/01/2024 | $12.91 | $12.53 (-2.94%) | $13.04 | $12.48 | 313,600 | $1.57 B |
| 10/31/2024 | $13.24 | $12.80 (-3.32%) | $13.24 | $12.72 | 447,200 | $1.60 B |
| 10/30/2024 | $13.22 | $13.12 (-0.76%) | $13.41 | $12.96 | 326,500 | $1.64 B |
| 10/29/2024 | $13.61 | $13.11 (-3.67%) | $13.70 | $13.07 | 297,627 | $1.64 B |
| 10/28/2024 | $13.85 | $13.69 (-1.16%) | $14.12 | $13.56 | 356,000 | $1.72 B |
| 10/25/2024 | $14.23 | $14.39 (1.12%) | $14.43 | $14.10 | 110,538 | $1.80 B |
| 10/24/2024 | $14.01 | $14.09 (0.57%) | $14.12 | $13.72 | 203,139 | $1.77 B |
| 10/23/2024 | $14.16 | $13.86 (-2.12%) | $14.18 | $13.78 | 129,200 | $1.74 B |
| 10/22/2024 | $14.05 | $14.16 (0.78%) | $14.31 | $13.85 | 161,000 | $1.77 B |
| 10/21/2024 | $14.39 | $13.98 (-2.85%) | $14.39 | $13.89 | 217,012 | $1.75 B |