-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
+14.93% -
3 MONTH PERFORMANCE
+3.66% -
6 MONTH PERFORMANCE
+6.76% -
YEAR-TO-DATE PERFORMANCE
+5.41% -
1 YEAR PERFORMANCE
+0.13%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $14.36 | $14.15 (-1.46%) | $14.36 | $14.02 | 235,500 | $1.77 B |
| 10/17/2024 | $14.25 | $14.37 (0.84%) | $14.41 | $14.07 | 144,503 | $1.80 B |
| 10/16/2024 | $14.22 | $14.28 (0.42%) | $14.31 | $14.10 | 165,033 | $1.79 B |
| 10/15/2024 | $13.95 | $14.10 (1.08%) | $14.30 | $13.79 | 280,214 | $1.77 B |
| 10/14/2024 | $14.69 | $14.45 (-1.63%) | $14.82 | $14.32 | 212,937 | $1.81 B |
| 10/11/2024 | $14.56 | $14.89 (2.27%) | $15.00 | $14.56 | 350,100 | $1.87 B |
| 10/10/2024 | $14.57 | $14.67 (0.69%) | $14.83 | $14.30 | 148,900 | $1.84 B |
| 10/09/2024 | $14.16 | $14.45 (2.05%) | $14.47 | $14.00 | 233,638 | $1.81 B |
| 10/08/2024 | $15.10 | $14.34 (-5.03%) | $15.15 | $14.31 | 301,928 | $1.80 B |
| 10/07/2024 | $15.22 | $15.46 (1.58%) | $15.68 | $15.08 | 540,161 | $1.94 B |
| 10/04/2024 | $15.26 | $15.15 (-0.72%) | $15.31 | $14.98 | 307,500 | $1.90 B |
| 10/03/2024 | $14.64 | $15.10 (3.14%) | $15.25 | $14.52 | 386,700 | $1.89 B |
| 10/02/2024 | $14.74 | $14.57 (-1.15%) | $14.79 | $14.14 | 262,300 | $1.83 B |
| 10/01/2024 | $13.80 | $14.39 (4.28%) | $14.46 | $13.70 | 412,700 | $1.80 B |
| 09/30/2024 | $14.58 | $13.88 (-4.8%) | $14.61 | $13.81 | 684,648 | $1.74 B |
| 09/27/2024 | $14.22 | $14.58 (2.53%) | $14.64 | $14.16 | 276,700 | $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 |