5 DAY PERFORMANCE
+16.90%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
-61.40%
6 MONTH PERFORMANCE
-81.96%
YEAR-TO-DATE PERFORMANCE
-80.10%
1 YEAR PERFORMANCE
-84.85%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.58 | $0.83 (41.49%) | $0.83 | $0.54 | 1.07 K | $1.23 B |
| 05/23/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 301 | $1.16 B |
| 05/22/2025 | $0.56 | $0.61 (8.93%) | $0.61 | $0.49 | 3.60 K | $1.13 B |
| 05/21/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.13 B |
| 05/20/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.18 B |
| 05/19/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.18 B |
| 05/16/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.22 B |
| 05/15/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.23 B |
| 05/14/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $1.27 B |
| 05/13/2025 | $0.70 | $0.85 (21%) | $0.85 | $0.69 | 2.42 K | $1.28 B |
| 05/12/2025 | $0.58 | $0.71 (22.48%) | $0.71 | $0.58 | 2.43 K | $1.23 B |
| 05/09/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 0 | $1.13 B |
| 05/08/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 0 | $1.08 B |
| 05/07/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 0 | $1.01 B |
| 05/06/2025 | $0.50 | $0.69 (38%) | $0.69 | $0.50 | 436 | $1.01 B |
| 05/05/2025 | $0.55 | $0.65 (18.18%) | $0.65 | $0.52 | 2.84 K | $987.32 M |
| 05/02/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $1.04 B |
| 05/01/2025 | $0.72 | $0.70 (-2.18%) | $0.72 | $0.57 | 2.61 K | $1.04 B |
| 04/30/2025 | $0.56 | $0.75 (33.93%) | $0.75 | $0.55 | 611 | $996.03 M |
| 04/29/2025 | $0.54 | $0.84 (55.56%) | $0.84 | $0.53 | 1.60 K | $1.06 B |
| 04/28/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $1.14 B |
| 04/25/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $1.19 B |
| 04/24/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 101 | $1.18 B |
| 04/23/2025 | $0.61 | $0.83 (36.07%) | $0.83 | $0.46 | 1.75 K | $1.18 B |
| 04/22/2025 | $0.63 | $0.90 (42.59%) | $0.90 | $0.63 | 1.03 K | $1.17 B |
| 04/21/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 0 | $1.13 B |
| 04/17/2025 | $1.07 | $0.99 (-7.85%) | $1.07 | $0.85 | 1.12 K | $1.17 B |
| 04/16/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 310 | $1.12 B |
| 04/15/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 500 | $1.06 B |
| 04/14/2025 | $1.10 | $0.89 (-19.09%) | $1.10 | $0.89 | 704 | $1.08 B |
| 04/11/2025 | $0.84 | $0.89 (5.6%) | $0.89 | $0.80 | 500 | $1.08 B |
| 04/10/2025 | $0.98 | $0.84 (-14.29%) | $1.00 | $0.72 | 3.61 K | $1.05 B |
| 04/09/2025 | $0.53 | $0.90 (69.81%) | $0.90 | $0.53 | 5.96 K | $1.22 B |
| 04/08/2025 | $0.57 | $0.55 (-3.51%) | $0.57 | $0.40 | 2.51 K | $1.02 B |
| 04/07/2025 | $0.42 | $0.66 (55.73%) | $0.70 | $0.42 | 3.05 K | $1.11 B |
| 04/04/2025 | $0.85 | $0.74 (-13.19%) | $0.85 | $0.59 | 13.37 K | $1.20 B |
| 04/03/2025 | $1.30 | $1.15 (-11.54%) | $1.43 | $1.00 | 16.90 K | $1.41 B |
| 04/02/2025 | $1.79 | $1.90 (6.15%) | $1.90 | $1.79 | 2.24 K | $1.61 B |
| 04/01/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 312 | $1.60 B |
| 03/31/2025 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $1.57 B |
| 03/28/2025 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.45 | 3.80 K | $1.55 B |
| 03/27/2025 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 0 | $1.58 B |
| 03/26/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.81 | 1.10 K | $1.59 B |
| 03/25/2025 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.58 | 400 | $1.57 B |
| 03/24/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 917 | $1.56 B |
| 03/21/2025 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 293 | $1.55 B |
| 03/20/2025 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 0 | $1.56 B |
| 03/19/2025 | $1.60 | $1.88 (17.5%) | $1.88 | $1.55 | 3.80 K | $1.55 B |
| 03/18/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.63 | 1.54 K | $1.50 B |
| 03/17/2025 | $1.50 | $1.70 (13.33%) | $1.80 | $1.34 | 4.14 K | $1.53 B |
| 03/14/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 2.07 K | $1.49 B |
| 03/13/2025 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.07 | 4.06 K | $1.39 B |
| 03/12/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.60 | 228 | $1.42 B |
| 03/11/2025 | $1.58 | $1.50 (-5.06%) | $1.69 | $1.35 | 12.30 K | $1.36 B |
| 03/10/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 0 | $1.47 B |
| 03/07/2025 | $2.13 | $1.80 (-15.49%) | $2.13 | $1.80 | 1.80 K | $1.49 B |
| 03/06/2025 | $1.98 | $1.88 (-5.05%) | $2.05 | $1.88 | 1.30 K | $1.47 B |
| 03/05/2025 | $1.70 | $1.26 (-25.88%) | $1.70 | $1.26 | 1.20 K | $1.48 B |
| 03/04/2025 | $1.90 | $1.80 (-5.26%) | $2.00 | $1.60 | 10.53 K | $1.51 B |
| 03/03/2025 | $2.40 | $2.20 (-8.33%) | $2.57 | $2.00 | 6.97 K | $1.49 B |
| 02/28/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.15 | 600 | $1.61 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.
