-
5 DAY PERFORMANCE
-5.81% -
1 MONTH PERFORMANCE
-5.93% -
3 MONTH PERFORMANCE
+3.77% -
6 MONTH PERFORMANCE
-7.48% -
YEAR-TO-DATE PERFORMANCE
+2.46% -
1 YEAR PERFORMANCE
-16.15%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.22 | $14.58 (2.53%) | $14.64 | $14.16 | 273,424 | $1.83 B |
| 09/26/2024 | $14.62 | $14.03 (-4.04%) | $14.89 | $13.99 | 723,400 | $1.76 B |
| 09/25/2024 | $15.48 | $14.98 (-3.23%) | $15.57 | $14.98 | 378,114 | $1.88 B |
| 09/24/2024 | $15.81 | $15.37 (-2.78%) | $15.95 | $15.26 | 274,246 | $1.93 B |
| 09/23/2024 | $15.81 | $15.49 (-2.02%) | $16.56 | $15.42 | 838,347 | $1.94 B |
| 09/20/2024 | $15.47 | $15.12 (-2.26%) | $15.73 | $15.11 | 1.49 M | $1.90 B |
| 09/19/2024 | $15.75 | $15.51 (-1.52%) | $15.84 | $15.32 | 329,500 | $1.94 B |
| 09/18/2024 | $15.24 | $15.25 (0.07%) | $15.75 | $15.11 | 383,438 | $1.91 B |
| 09/17/2024 | $14.53 | $15.24 (4.89%) | $15.25 | $14.53 | 495,800 | $1.91 B |
| 09/16/2024 | $14.08 | $14.44 (2.56%) | $14.48 | $13.83 | 325,036 | $1.81 B |
| 09/13/2024 | $14.05 | $13.83 (-1.57%) | $14.40 | $13.57 | 625,235 | $1.73 B |
| 09/12/2024 | $13.90 | $13.90 (0%) | $14.17 | $13.70 | 421,900 | $1.74 B |
| 09/11/2024 | $13.70 | $13.80 (0.73%) | $13.93 | $13.41 | 262,400 | $1.73 B |
| 09/10/2024 | $14.18 | $13.70 (-3.39%) | $14.18 | $13.62 | 497,519 | $1.72 B |
| 09/09/2024 | $13.76 | $14.17 (2.98%) | $14.39 | $13.75 | 333,800 | $1.78 B |
| 09/06/2024 | $14.08 | $13.70 (-2.7%) | $14.31 | $13.55 | 292,250 | $1.72 B |
| 09/05/2024 | $14.74 | $14.07 (-4.55%) | $14.74 | $14.03 | 194,800 | $1.76 B |
| 09/04/2024 | $15.36 | $14.48 (-5.73%) | $15.49 | $14.44 | 222,800 | $1.81 B |
| 09/03/2024 | $15.88 | $15.27 (-3.84%) | $16.10 | $15.17 | 273,700 | $1.91 B |
| 08/30/2024 | $16.20 | $16.08 (-0.74%) | $16.50 | $15.90 | 317,023 | $2.02 B |
| 08/29/2024 | $15.74 | $16.18 (2.8%) | $16.18 | $15.33 | 260,300 | $2.03 B |
| 08/28/2024 | $15.30 | $15.51 (1.37%) | $15.57 | $15.20 | 153,300 | $1.94 B |
| 08/27/2024 | $15.40 | $15.47 (0.45%) | $15.65 | $15.30 | 130,200 | $1.94 B |
| 08/26/2024 | $15.77 | $15.55 (-1.4%) | $15.94 | $15.32 | 164,630 | $1.95 B |
| 08/23/2024 | $15.36 | $15.47 (0.72%) | $15.70 | $15.25 | 116,229 | $1.94 B |
| 08/22/2024 | $15.12 | $15.12 (0%) | $15.26 | $15.01 | 132,100 | $1.90 B |
| 08/21/2024 | $15.19 | $15.10 (-0.59%) | $15.35 | $14.97 | 197,916 | $1.89 B |
| 08/20/2024 | $15.50 | $15.11 (-2.52%) | $15.50 | $14.93 | 171,149 | $1.89 B |
| 08/19/2024 | $15.28 | $15.53 (1.64%) | $15.77 | $15.24 | 167,300 | $1.95 B |
| 08/16/2024 | $15.14 | $15.32 (1.19%) | $15.55 | $15.14 | 149,614 | $1.92 B |
| 08/15/2024 | $15.81 | $15.31 (-3.16%) | $15.84 | $15.27 | 159,300 | $1.92 B |
| 08/14/2024 | $15.60 | $15.47 (-0.83%) | $15.89 | $15.16 | 287,331 | $1.94 B |
| 08/13/2024 | $15.16 | $15.51 (2.31%) | $15.54 | $15.09 | 287,636 | $1.94 B |
| 08/12/2024 | $15.06 | $15.38 (2.12%) | $15.41 | $14.87 | 293,900 | $1.93 B |
| 08/09/2024 | $14.77 | $14.97 (1.35%) | $15.16 | $14.58 | 386,200 | $1.88 B |
| 08/08/2024 | $14.25 | $14.77 (3.65%) | $15.00 | $14.25 | 412,038 | $1.85 B |
| 08/07/2024 | $14.19 | $14.07 (-0.85%) | $14.48 | $13.76 | 321,244 | $1.76 B |
| 08/06/2024 | $14.25 | $13.81 (-3.09%) | $14.65 | $13.52 | 616,628 | $1.73 B |
| 08/05/2024 | $13.60 | $14.07 (3.46%) | $14.10 | $13.30 | 337,327 | $1.76 B |
| 08/02/2024 | $15.29 | $14.45 (-5.49%) | $15.31 | $14.16 | 357,000 | $1.81 B |
| 08/01/2024 | $16.71 | $15.74 (-5.8%) | $16.79 | $15.57 | 242,700 | $1.98 B |
| 07/31/2024 | $16.58 | $16.81 (1.39%) | $16.93 | $16.41 | 174,400 | $2.11 B |
| 07/30/2024 | $16.10 | $16.30 (1.24%) | $16.38 | $16.03 | 236,367 | $2.05 B |
| 07/29/2024 | $16.76 | $16.26 (-2.98%) | $16.93 | $16.01 | 226,049 | $2.04 B |
| 07/26/2024 | $17.01 | $16.72 (-1.7%) | $17.01 | $16.52 | 257,300 | $2.10 B |
| 07/25/2024 | $16.13 | $17.00 (5.39%) | $17.00 | $16.13 | 402,239 | $2.14 B |
| 07/24/2024 | $16.23 | $16.21 (-0.12%) | $16.48 | $16.05 | 163,500 | $2.04 B |
| 07/23/2024 | $16.67 | $16.30 (-2.22%) | $16.67 | $16.13 | 221,612 | $2.05 B |
| 07/22/2024 | $16.95 | $16.86 (-0.53%) | $16.98 | $16.55 | 233,510 | $2.12 B |
| 07/19/2024 | $17.08 | $16.93 (-0.88%) | $17.26 | $16.75 | 206,603 | $2.13 B |
| 07/18/2024 | $17.06 | $16.94 (-0.7%) | $17.48 | $16.80 | 372,700 | $2.13 B |
| 07/17/2024 | $16.56 | $16.99 (2.6%) | $17.09 | $16.56 | 320,400 | $2.14 B |
| 07/16/2024 | $16.33 | $16.56 (1.41%) | $16.63 | $16.20 | 253,453 | $2.08 B |
| 07/15/2024 | $15.89 | $16.35 (2.89%) | $16.50 | $15.79 | 396,100 | $2.06 B |
| 07/12/2024 | $15.85 | $15.85 (0%) | $15.95 | $15.64 | 161,700 | $1.99 B |
| 07/11/2024 | $15.25 | $15.73 (3.15%) | $15.85 | $15.25 | 220,700 | $1.98 B |
| 07/10/2024 | $15.01 | $15.18 (1.13%) | $15.19 | $14.93 | 161,500 | $1.91 B |
| 07/09/2024 | $14.89 | $15.07 (1.21%) | $15.09 | $14.63 | 205,244 | $1.89 B |
| 07/08/2024 | $14.65 | $14.99 (2.32%) | $15.13 | $14.64 | 263,064 | $1.88 B |
| 07/05/2024 | $14.93 | $14.74 (-1.27%) | $15.03 | $14.55 | 329,035 | $1.85 B |
| 07/03/2024 | $14.43 | $14.93 (3.47%) | $14.98 | $14.43 | 178,244 | $1.88 B |
| 07/02/2024 | $14.08 | $14.39 (2.2%) | $14.40 | $14.00 | 466,916 | $1.81 B |
| 07/01/2024 | $14.12 | $14.02 (-0.71%) | $14.20 | $13.71 | 318,045 | $1.76 B |
| 06/28/2024 | $14.27 | $14.06 (-1.47%) | $14.45 | $13.96 | 948,500 | $1.77 B |