5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
-38.90%
1 YEAR PERFORMANCE
-44.04%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.02 | $3.99 (-0.75%) | $4.45 | $3.97 | 1,112 | $1.76 B |
| 12/19/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 0 | $1.74 B |
| 12/18/2024 | $4.18 | $4.00 (-4.31%) | $4.18 | $4.00 | 321 | $1.72 B |
| 12/17/2024 | $3.85 | $3.85 (0%) | $3.85 | $3.64 | 8,218 | $1.78 B |
| 12/16/2024 | $3.64 | $3.85 (5.77%) | $4.00 | $3.64 | 818 | $1.77 B |
| 12/13/2024 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 0 | $1.79 B |
| 12/12/2024 | $4.00 | $3.75 (-6.25%) | $5.23 | $3.75 | 734 | $1.80 B |
| 12/11/2024 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 0 | $1.81 B |
| 12/10/2024 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 0 | $1.76 B |
| 12/09/2024 | $4.30 | $3.99 (-7.21%) | $4.30 | $3.99 | 1,146 | $1.76 B |
| 12/06/2024 | $4.30 | $4.20 (-2.33%) | $4.55 | $4.20 | 630 | $1.76 B |
| 12/05/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.33 | 1,200 | $1.84 B |
| 12/04/2024 | $4.35 | $4.43 (1.84%) | $4.45 | $4.35 | 1,900 | $1.82 B |
| 12/03/2024 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 300 | $1.88 B |
| 12/02/2024 | $5.39 | $4.82 (-10.58%) | $5.39 | $4.80 | 628 | $1.89 B |
| 11/29/2024 | $5.00 | $5.39 (7.8%) | $5.39 | $5.00 | 314 | $1.88 B |
| 11/27/2024 | $5.01 | $4.60 (-8.18%) | $5.17 | $4.60 | 4,946 | $1.86 B |
| 11/26/2024 | $5.27 | $5.30 (0.57%) | $5.70 | $5.27 | 800 | $1.84 B |
| 11/25/2024 | $6.11 | $5.05 (-17.35%) | $6.31 | $5.05 | 5,319 | $1.89 B |
| 11/22/2024 | $4.98 | $5.50 (10.44%) | $6.54 | $4.98 | 8,641 | $1.94 B |
| 11/21/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 704 | $1.93 B |
| 11/20/2024 | $4.78 | $4.45 (-6.9%) | $4.78 | $4.31 | 5,706 | $1.88 B |
| 11/19/2024 | $4.46 | $4.47 (0.22%) | $4.60 | $4.30 | 3,906 | $1.83 B |
| 11/18/2024 | $4.27 | $4.72 (10.54%) | $4.78 | $4.20 | 2,700 | $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 |