5 DAY PERFORMANCE
-14.01%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-22.96%
6 MONTH PERFORMANCE
-45.36%
YEAR-TO-DATE PERFORMANCE
-60.75%
1 YEAR PERFORMANCE
-60.88%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.27 | $5.77 (-7.97%) | $6.29 | $5.72 | 661.52 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 |
| 11/18/2025 | $5.51 | $5.69 (3.27%) | $5.79 | $5.51 | 338.30 K | $705.16 M |
| 11/17/2025 | $6.02 | $5.56 (-7.64%) | $6.02 | $5.47 | 407.80 K | $689.05 M |
| 11/14/2025 | $5.92 | $5.99 (1.18%) | $6.00 | $5.63 | 357.17 K | $742.34 M |
| 11/13/2025 | $5.96 | $5.89 (-1.17%) | $6.19 | $5.85 | 445.43 K | $729.95 M |
| 11/12/2025 | $5.95 | $5.99 (0.67%) | $6.04 | $5.87 | 374.43 K | $742.34 M |
| 11/11/2025 | $5.84 | $6.01 (2.91%) | $6.20 | $5.84 | 461.80 K | $744.82 M |
| 11/10/2025 | $5.85 | $5.77 (-1.37%) | $5.88 | $5.66 | 304.30 K | $715.08 M |
| 11/07/2025 | $5.36 | $5.83 (8.77%) | $5.90 | $5.32 | 680.37 K | $722.51 M |
| 11/06/2025 | $5.66 | $5.25 (-7.24%) | $6.07 | $5.18 | 952.51 K | $650.63 M |
| 11/05/2025 | $6.16 | $6.12 (-0.65%) | $6.47 | $6.10 | 529.50 K | $758.45 M |
| 11/04/2025 | $6.23 | $6.20 (-0.48%) | $6.30 | $6.14 | 303.80 K | $768.37 M |
| 11/03/2025 | $6.61 | $6.29 (-4.84%) | $6.61 | $6.23 | 394.80 K | $779.52 M |
| 10/31/2025 | $6.32 | $6.65 (5.22%) | $6.78 | $6.25 | 703.40 K | $824.13 M |
| 10/30/2025 | $6.20 | $6.36 (2.58%) | $6.43 | $6.13 | 505.44 K | $788.19 M |
| 10/29/2025 | $6.36 | $6.21 (-2.36%) | $6.53 | $6.14 | 412.90 K | $769.61 M |
| 10/28/2025 | $6.65 | $6.35 (-4.51%) | $6.72 | $6.31 | 1.16 M | $786.96 M |
| 10/27/2025 | $6.98 | $6.66 (-4.58%) | $7.04 | $6.65 | 497.00 K | $825.37 M |
| 10/24/2025 | $7.14 | $6.98 (-2.24%) | $7.24 | $6.95 | 388.15 K | $865.03 M |
| 10/23/2025 | $7.14 | $7.16 (0.28%) | $7.21 | $6.98 | 621.53 K | $887.34 M |
| 10/22/2025 | $6.84 | $6.80 (-0.58%) | $6.90 | $6.63 | 407.94 K | $842.72 M |
| 10/21/2025 | $6.85 | $6.82 (-0.44%) | $6.97 | $6.74 | 336.10 K | $845.20 M |
| 10/20/2025 | $6.72 | $6.77 (0.74%) | $6.88 | $6.70 | 333.25 K | $839.01 M |
| 10/17/2025 | $6.86 | $6.72 (-2.04%) | $6.92 | $6.70 | 361.17 K | $832.81 M |
| 10/16/2025 | $7.00 | $6.89 (-1.57%) | $7.03 | $6.75 | 341.91 K | $853.88 M |
| 10/15/2025 | $7.10 | $7.00 (-1.41%) | $7.24 | $6.86 | 561.34 K | $867.51 M |
| 10/14/2025 | $6.95 | $7.08 (1.87%) | $7.31 | $6.87 | 823.60 K | $877.42 M |
| 10/13/2025 | $6.75 | $6.90 (2.22%) | $6.99 | $6.63 | 410.94 K | $855.12 M |
| 10/10/2025 | $7.00 | $6.61 (-5.57%) | $7.01 | $6.60 | 712.60 K | $819.18 M |
| 10/09/2025 | $7.06 | $7.09 (0.42%) | $7.20 | $7.01 | 260.45 K | $878.66 M |
| 10/08/2025 | $7.21 | $7.05 (-2.22%) | $7.34 | $7.02 | 548.75 K | $873.71 M |
| 10/07/2025 | $7.32 | $7.23 (-1.23%) | $7.36 | $7.10 | 251.53 K | $896.01 M |
| 10/06/2025 | $7.37 | $7.34 (-0.41%) | $7.46 | $7.23 | 477.62 K | $909.65 M |
| 10/03/2025 | $7.05 | $7.21 (2.27%) | $7.25 | $6.98 | 291.42 K | $893.54 M |
| 10/02/2025 | $7.13 | $6.95 (-2.52%) | $7.20 | $6.93 | 407.99 K | $861.31 M |
| 10/01/2025 | $7.07 | $7.19 (1.7%) | $7.39 | $6.93 | 567.03 K | $891.06 M |
| 09/30/2025 | $6.98 | $7.07 (1.29%) | $7.08 | $6.81 | 453.93 K | $876.19 M |
| 09/29/2025 | $7.24 | $7.07 (-2.35%) | $7.24 | $6.96 | 461.50 K | $876.19 M |
| 09/26/2025 | $7.33 | $7.26 (-0.95%) | $7.62 | $7.24 | 403.23 K | $899.73 M |
| 09/25/2025 | $7.19 | $7.30 (1.53%) | $7.55 | $7.15 | 347.21 K | $904.69 M |
| 09/24/2025 | $7.10 | $7.34 (3.38%) | $7.58 | $7.00 | 641.75 K | $909.65 M |
| 09/23/2025 | $6.73 | $6.93 (2.97%) | $7.14 | $6.68 | 595.60 K | $858.83 M |
| 09/22/2025 | $6.70 | $6.74 (0.6%) | $6.90 | $6.60 | 455.85 K | $835.29 M |
| 09/19/2025 | $7.01 | $6.69 (-4.56%) | $7.18 | $6.66 | 944.93 K | $829.09 M |
| 09/18/2025 | $7.20 | $7.06 (-1.94%) | $7.29 | $7.04 | 372.36 K | $874.95 M |
| 09/17/2025 | $7.44 | $7.18 (-3.49%) | $7.55 | $7.14 | 418.70 K | $889.82 M |
| 09/16/2025 | $7.13 | $7.48 (4.91%) | $7.53 | $7.12 | 504.10 K | $927.00 M |
| 09/15/2025 | $7.19 | $7.06 (-1.81%) | $7.22 | $7.05 | 326.50 K | $874.95 M |
| 09/12/2025 | $7.25 | $7.13 (-1.66%) | $7.38 | $7.08 | 319.80 K | $883.62 M |
| 09/11/2025 | $7.25 | $7.25 (0%) | $7.29 | $7.16 | 248.90 K | $898.49 M |
| 09/10/2025 | $7.09 | $7.34 (3.53%) | $7.47 | $7.09 | 341.40 K | $909.65 M |
| 09/09/2025 | $7.36 | $7.10 (-3.53%) | $7.55 | $7.09 | 301.45 K | $879.90 M |
| 09/08/2025 | $7.52 | $7.34 (-2.39%) | $7.57 | $7.22 | 254.10 K | $909.65 M |
| 09/05/2025 | $7.58 | $7.49 (-1.19%) | $7.75 | $7.30 | 437.49 K | $928.24 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.
