5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-13.59%
6 MONTH PERFORMANCE
-14.54%
YEAR-TO-DATE PERFORMANCE
-15.24%
1 YEAR PERFORMANCE
-20.99%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $12.65 | $12.46 (-1.5%) | $12.77 | $12.37 | 201,715 | $1.55 B |
| 03/27/2025 | $12.64 | $12.74 (0.79%) | $12.92 | $12.57 | 241,900 | $1.58 B |
| 03/26/2025 | $12.75 | $12.79 (0.31%) | $13.12 | $12.68 | 244,512 | $1.59 B |
| 03/25/2025 | $12.71 | $12.64 (-0.55%) | $12.94 | $12.51 | 260,400 | $1.57 B |
| 03/24/2025 | $12.54 | $12.58 (0.32%) | $12.74 | $12.46 | 228,700 | $1.56 B |
| 03/21/2025 | $12.48 | $12.47 (-0.08%) | $12.49 | $12.28 | 410,314 | $1.55 B |
| 03/20/2025 | $12.38 | $12.52 (1.13%) | $12.74 | $12.12 | 338,603 | $1.56 B |
| 03/19/2025 | $12.10 | $12.43 (2.73%) | $12.65 | $12.10 | 332,400 | $1.55 B |
| 03/18/2025 | $12.41 | $12.08 (-2.66%) | $12.49 | $12.01 | 269,430 | $1.50 B |
| 03/17/2025 | $12.10 | $12.32 (1.82%) | $12.45 | $11.99 | 324,900 | $1.53 B |
| 03/14/2025 | $11.22 | $11.98 (6.77%) | $11.99 | $11.22 | 312,623 | $1.49 B |
| 03/13/2025 | $11.37 | $11.16 (-1.85%) | $11.74 | $11.15 | 461,117 | $1.39 B |
| 03/12/2025 | $10.95 | $11.39 (4.02%) | $11.63 | $10.82 | 592,029 | $1.42 B |
| 03/11/2025 | $12.03 | $10.94 (-9.06%) | $12.76 | $10.66 | 581,678 | $1.36 B |
| 03/10/2025 | $12.05 | $11.81 (-1.99%) | $12.14 | $11.59 | 416,813 | $1.47 B |
| 03/07/2025 | $11.72 | $11.95 (1.96%) | $12.30 | $11.56 | 385,315 | $1.49 B |
| 03/06/2025 | $11.71 | $11.77 (0.51%) | $11.92 | $11.51 | 257,000 | $1.47 B |
| 03/05/2025 | $12.19 | $11.88 (-2.54%) | $12.30 | $11.43 | 349,738 | $1.48 B |
| 03/04/2025 | $11.91 | $12.08 (1.43%) | $12.26 | $11.52 | 308,600 | $1.51 B |
| 03/03/2025 | $12.92 | $11.96 (-7.43%) | $12.92 | $11.84 | 292,576 | $1.49 B |
| 02/28/2025 | $12.81 | $12.92 (0.86%) | $12.97 | $12.64 | 330,100 | $1.61 B |
| 02/27/2025 | $12.83 | $12.89 (0.47%) | $13.02 | $12.65 | 229,400 | $1.61 B |
| 02/26/2025 | $12.90 | $12.70 (-1.55%) | $12.92 | $12.52 | 348,100 | $1.59 B |
| 02/25/2025 | $13.38 | $12.84 (-4.04%) | $13.38 | $12.79 | 235,100 | $1.60 B |
| 02/24/2025 | $13.69 | $13.38 (-2.26%) | $13.76 | $13.37 | 160,500 | $1.67 B |
| 02/21/2025 | $13.93 | $13.68 (-1.79%) | $13.97 | $13.62 | 213,823 | $1.71 B |
| 02/20/2025 | $14.01 | $13.94 (-0.5%) | $14.05 | $13.71 | 261,405 | $1.74 B |
| 02/19/2025 | $14.35 | $14.04 (-2.16%) | $14.60 | $14.02 | 222,801 | $1.75 B |
| 02/18/2025 | $14.57 | $14.21 (-2.47%) | $14.69 | $14.19 | 200,200 | $1.78 B |
| 02/14/2025 | $14.41 | $14.48 (0.49%) | $14.68 | $14.36 | 137,844 | $1.81 B |
| 02/13/2025 | $14.27 | $14.27 (0%) | $14.37 | $14.02 | 109,300 | $1.78 B |
| 02/12/2025 | $14.75 | $14.27 (-3.25%) | $14.96 | $14.18 | 219,500 | $1.78 B |
| 02/11/2025 | $14.39 | $14.91 (3.61%) | $14.99 | $14.36 | 272,317 | $1.86 B |
| 02/10/2025 | $14.13 | $14.32 (1.34%) | $14.34 | $13.71 | 231,738 | $1.79 B |
| 02/07/2025 | $13.79 | $13.83 (0.29%) | $13.94 | $13.69 | 238,700 | $1.73 B |
| 02/06/2025 | $14.23 | $13.70 (-3.72%) | $14.23 | $13.68 | 399,900 | $1.71 B |
| 02/05/2025 | $14.13 | $14.12 (-0.07%) | $14.24 | $13.94 | 278,446 | $1.76 B |
| 02/04/2025 | $13.41 | $14.08 (5%) | $14.16 | $13.41 | 211,000 | $1.76 B |
| 02/03/2025 | $13.60 | $13.54 (-0.44%) | $13.79 | $13.33 | 285,402 | $1.69 B |
| 01/31/2025 | $13.92 | $13.63 (-2.08%) | $14.01 | $13.47 | 297,600 | $1.70 B |
| 01/30/2025 | $14.17 | $13.98 (-1.34%) | $14.19 | $13.88 | 114,900 | $1.75 B |
| 01/29/2025 | $13.82 | $14.13 (2.24%) | $14.19 | $13.81 | 144,075 | $1.77 B |
| 01/28/2025 | $14.15 | $13.96 (-1.34%) | $14.17 | $13.74 | 131,200 | $1.74 B |
| 01/27/2025 | $14.05 | $14.12 (0.5%) | $14.25 | $13.81 | 212,248 | $1.76 B |
| 01/24/2025 | $14.50 | $14.12 (-2.62%) | $14.52 | $14.09 | 122,448 | $1.76 B |
| 01/23/2025 | $14.61 | $14.48 (-0.89%) | $14.72 | $14.42 | 206,500 | $1.81 B |
| 01/22/2025 | $14.56 | $14.50 (-0.41%) | $14.72 | $14.36 | 227,303 | $1.81 B |
| 01/21/2025 | $14.86 | $14.54 (-2.15%) | $14.86 | $14.30 | 146,536 | $1.82 B |
| 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 |
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.
