-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
+14.50% -
3 MONTH PERFORMANCE
-0.22% -
6 MONTH PERFORMANCE
-3.43% -
YEAR-TO-DATE PERFORMANCE
-31.09% -
1 YEAR PERFORMANCE
-52.58%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.27 | $4.72 (10.54%) | $4.78 | $4.20 | 2,656 | $1.82 B |
| 11/15/2024 | $4.67 | $4.44 (-4.93%) | $4.67 | $4.44 | 4,000 | $1.75 B |
| 11/14/2024 | $4.39 | $4.23 (-3.64%) | $4.39 | $4.23 | 1,681 | $1.77 B |
| 11/13/2024 | $4.20 | $4.00 (-4.76%) | $4.35 | $4.00 | 2,279 | $1.77 B |
| 11/12/2024 | $4.70 | $4.20 (-10.64%) | $4.70 | $4.03 | 2,538 | $1.76 B |
| 11/11/2024 | $4.33 | $4.00 (-7.62%) | $4.33 | $3.71 | 2,100 | $1.75 B |
| 11/08/2024 | $4.30 | $4.68 (8.84%) | $4.99 | $4.27 | 2,600 | $1.78 B |
| 11/07/2024 | $4.30 | $4.65 (8.14%) | $4.65 | $4.30 | 800 | $1.74 B |
| 11/06/2024 | $4.50 | $4.30 (-4.44%) | $4.88 | $4.30 | 2,500 | $1.78 B |
| 11/05/2024 | $4.00 | $5.45 (36.25%) | $5.45 | $3.80 | 13,400 | $1.81 B |
| 11/04/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $1.63 B |
| 11/01/2024 | $3.49 | $3.50 (0.29%) | $3.50 | $3.35 | 1,400 | $1.57 B |
| 10/31/2024 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 0 | $1.60 B |
| 10/30/2024 | $3.50 | $3.48 (-0.57%) | $3.91 | $3.30 | 7,225 | $1.64 B |
| 10/29/2024 | $3.52 | $3.65 (3.69%) | $3.65 | $3.45 | 10,803 | $1.64 B |
| 10/28/2024 | $3.80 | $3.91 (2.89%) | $3.91 | $3.80 | 303 | $1.72 B |
| 10/25/2024 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 0 | $1.80 B |
| 10/24/2024 | $4.08 | $4.34 (6.37%) | $4.34 | $4.00 | 602 | $1.77 B |
| 10/23/2024 | $3.90 | $3.64 (-6.67%) | $3.90 | $3.64 | 830 | $1.74 B |
| 10/22/2024 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.91 | 800 | $1.77 B |
| 10/21/2024 | $4.00 | $4.00 (0%) | $4.30 | $4.00 | 1,424 | $1.75 B |
| 10/18/2024 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 200 | $1.77 B |
| 10/17/2024 | $4.12 | $4.00 (-2.91%) | $4.30 | $4.00 | 1,600 | $1.80 B |
| 10/16/2024 | $4.27 | $4.14 (-3.04%) | $4.57 | $4.05 | 9,511 | $1.79 B |
| 10/15/2024 | $4.22 | $4.27 (1.18%) | $4.50 | $3.95 | 10,412 | $1.77 B |
| 10/14/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.81 B |
| 10/11/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.87 B |
| 10/10/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.84 B |
| 10/09/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.81 B |
| 10/08/2024 | $4.60 | $4.50 (-2.17%) | $4.60 | $4.50 | 401 | $1.80 B |
| 10/07/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.94 B |
| 10/04/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $1.90 B |
| 10/03/2024 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.50 | 1,400 | $1.89 B |
| 10/02/2024 | $4.30 | $4.50 (4.65%) | $4.50 | $4.30 | 2,500 | $1.83 B |
| 10/01/2024 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 100 | $1.80 B |
| 09/30/2024 | $4.10 | $4.05 (-1.22%) | $4.17 | $4.03 | 2,224 | $1.74 B |
| 09/27/2024 | $4.32 | $4.29 (-0.69%) | $4.32 | $4.29 | 500 | $1.83 B |
| 09/26/2024 | $4.20 | $4.12 (-1.9%) | $4.30 | $4.12 | 716 | $1.76 B |
| 09/25/2024 | $4.64 | $4.64 (0%) | $4.64 | $4.64 | 0 | $1.88 B |
| 09/24/2024 | $5.00 | $4.64 (-7.2%) | $5.00 | $4.64 | 2,100 | $1.93 B |
| 09/23/2024 | $4.90 | $5.04 (2.86%) | $5.50 | $4.90 | 1,900 | $1.94 B |
| 09/20/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 0 | $1.90 B |
| 09/19/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 0 | $1.94 B |
| 09/18/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 400 | $1.91 B |
| 09/17/2024 | $4.50 | $4.54 (0.89%) | $4.54 | $4.50 | 3,000 | $1.91 B |
| 09/16/2024 | $4.20 | $4.24 (0.95%) | $4.24 | $4.20 | 241 | $1.81 B |
| 09/13/2024 | $4.10 | $4.07 (-0.73%) | $4.25 | $4.00 | 1,500 | $1.73 B |
| 09/12/2024 | $3.90 | $3.98 (2.05%) | $3.98 | $3.90 | 416 | $1.74 B |
| 09/11/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.21 | 11,272 | $1.73 B |
| 09/10/2024 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 0 | $1.72 B |
| 09/09/2024 | $4.42 | $4.25 (-3.85%) | $4.45 | $4.25 | 549 | $1.78 B |
| 09/06/2024 | $4.07 | $4.00 (-1.72%) | $4.07 | $4.00 | 5,426 | $1.72 B |
| 09/05/2024 | $4.28 | $4.24 (-0.93%) | $4.33 | $4.15 | 2,000 | $1.76 B |
| 09/04/2024 | $4.30 | $4.08 (-5.12%) | $4.32 | $4.08 | 2,585 | $1.81 B |
| 09/03/2024 | $4.55 | $4.52 (-0.66%) | $4.55 | $4.52 | 626 | $1.91 B |
| 08/30/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 0 | $2.02 B |
| 08/29/2024 | $4.96 | $5.30 (6.85%) | $5.30 | $4.87 | 9,800 | $2.03 B |
| 08/28/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.94 B |
| 08/27/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.94 B |
| 08/26/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.95 B |
| 08/23/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.94 B |
| 08/22/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.90 B |
| 08/21/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 0 | $1.89 B |
| 08/20/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 931 | $1.89 B |
| 08/19/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 0 | $1.95 B |