-
5 DAY PERFORMANCE
-14.88% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
-0.23% -
6 MONTH PERFORMANCE
-35.97% -
YEAR-TO-DATE PERFORMANCE
-34.30% -
1 YEAR PERFORMANCE
-55.08%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.32 | $4.29 (-0.69%) | $4.32 | $4.29 | 496 | $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 |
| 08/16/2024 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 100 | $1.92 B |
| 08/15/2024 | $4.61 | $4.51 (-2.17%) | $4.61 | $4.51 | 1,600 | $1.92 B |
| 08/14/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 0 | $1.94 B |
| 08/13/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 0 | $1.94 B |
| 08/12/2024 | $4.60 | $4.20 (-8.7%) | $4.60 | $4.20 | 603 | $1.93 B |
| 08/09/2024 | $4.39 | $4.39 (0%) | $4.39 | $4.39 | 0 | $1.88 B |
| 08/08/2024 | $4.39 | $4.39 (0%) | $4.39 | $4.39 | 1,300 | $1.85 B |
| 08/07/2024 | $4.39 | $4.39 (0%) | $4.39 | $4.39 | 0 | $1.76 B |
| 08/06/2024 | $3.55 | $4.39 (23.66%) | $4.39 | $3.54 | 1,200 | $1.73 B |
| 08/05/2024 | $3.50 | $3.90 (11.43%) | $3.91 | $3.50 | 3,700 | $1.76 B |
| 08/02/2024 | $4.30 | $3.84 (-10.7%) | $4.30 | $3.63 | 3,323 | $1.81 B |
| 08/01/2024 | $4.62 | $4.70 (1.73%) | $4.70 | $4.62 | 405 | $1.98 B |
| 07/31/2024 | $5.00 | $5.30 (6%) | $5.30 | $5.00 | 5,800 | $2.11 B |
| 07/30/2024 | $5.30 | $4.80 (-9.43%) | $5.30 | $4.50 | 2,738 | $2.05 B |
| 07/29/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 500 | $2.04 B |
| 07/26/2024 | $5.31 | $5.31 (0%) | $5.31 | $5.29 | 1,620 | $2.10 B |
| 07/25/2024 | $5.59 | $5.55 (-0.72%) | $5.77 | $5.26 | 5,005 | $2.14 B |
| 07/24/2024 | $5.44 | $5.49 (0.92%) | $5.49 | $5.44 | 504 | $2.04 B |
| 07/23/2024 | $5.34 | $5.35 (0.19%) | $5.55 | $5.34 | 845 | $2.05 B |
| 07/22/2024 | $5.80 | $5.71 (-1.55%) | $5.85 | $5.70 | 1,757 | $2.12 B |
| 07/19/2024 | $5.91 | $5.74 (-2.88%) | $6.46 | $5.72 | 4,794 | $2.13 B |
| 07/18/2024 | $5.68 | $5.80 (2.11%) | $6.44 | $5.51 | 5,482 | $2.13 B |
| 07/17/2024 | $5.30 | $5.33 (0.57%) | $5.63 | $5.30 | 16,368 | $2.14 B |
| 07/16/2024 | $5.70 | $5.30 (-7.02%) | $5.75 | $5.06 | 38,238 | $2.08 B |
| 07/15/2024 | $4.58 | $5.50 (20.09%) | $5.99 | $4.38 | 27,871 | $2.06 B |
| 07/12/2024 | $4.30 | $4.35 (1.16%) | $4.50 | $4.12 | 10,114 | $1.99 B |
| 07/11/2024 | $4.22 | $4.20 (-0.47%) | $4.81 | $4.08 | 17,138 | $1.98 B |
| 07/10/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.40 | 814 | $1.91 B |
| 07/09/2024 | $4.40 | $4.22 (-4.09%) | $5.07 | $4.07 | 16,002 | $1.89 B |
| 07/08/2024 | $4.20 | $4.18 (-0.48%) | $4.58 | $4.18 | 2,581 | $1.88 B |
| 07/05/2024 | $4.30 | $4.20 (-2.33%) | $4.55 | $4.20 | 5,011 | $1.85 B |
| 07/03/2024 | $4.76 | $4.14 (-13.03%) | $4.76 | $4.14 | 14,269 | $1.88 B |
| 07/02/2024 | $4.21 | $4.20 (-0.24%) | $4.44 | $4.20 | 6,524 | $1.81 B |
| 07/01/2024 | $4.04 | $4.00 (-0.99%) | $4.04 | $4.00 | 459 | $1.76 B |
| 06/28/2024 | $4.40 | $4.30 (-2.27%) | $4.74 | $4.05 | 9,148 | $1.77 B |