5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-32.56%
3 MONTH PERFORMANCE
-61.54%
6 MONTH PERFORMANCE
-64.20%
YEAR-TO-DATE PERFORMANCE
-65.23%
1 YEAR PERFORMANCE
-78.36%
HighPeak Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.45 | 3,756 | $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 | 1,100 | $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 | 3,800 | $1.55 B |
| 03/18/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.63 | 1,539 | $1.50 B |
| 03/17/2025 | $1.50 | $1.70 (13.33%) | $1.80 | $1.34 | 4,140 | $1.53 B |
| 03/14/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 2,073 | $1.49 B |
| 03/13/2025 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.07 | 4,060 | $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 | 12,300 | $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 | 1,800 | $1.49 B |
| 03/06/2025 | $1.98 | $1.88 (-5.05%) | $2.05 | $1.88 | 1,300 | $1.47 B |
| 03/05/2025 | $1.70 | $1.26 (-25.88%) | $1.70 | $1.26 | 1,201 | $1.48 B |
| 03/04/2025 | $1.90 | $1.80 (-5.26%) | $2.00 | $1.60 | 10,527 | $1.51 B |
| 03/03/2025 | $2.40 | $2.20 (-8.33%) | $2.57 | $2.00 | 6,969 | $1.49 B |
| 02/28/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.15 | 600 | $1.61 B |
| 02/27/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.10 | 400 | $1.61 B |
| 02/26/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 2,475 | $1.59 B |
| 02/25/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 113 | $1.60 B |
| 02/24/2025 | $2.74 | $2.79 (1.82%) | $3.24 | $2.50 | 4,700 | $1.67 B |
| 02/21/2025 | $3.09 | $3.04 (-1.62%) | $3.10 | $3.00 | 4,672 | $1.71 B |
| 02/20/2025 | $3.10 | $3.11 (0.32%) | $3.11 | $3.09 | 500 | $1.74 B |
| 02/19/2025 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 0 | $1.75 B |
| 02/18/2025 | $3.90 | $3.30 (-15.38%) | $3.90 | $3.29 | 716 | $1.78 B |
| 02/14/2025 | $3.51 | $3.50 (-0.28%) | $3.51 | $3.10 | 7,224 | $1.81 B |
| 02/13/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $1.78 B |
| 02/12/2025 | $3.80 | $3.50 (-7.89%) | $3.80 | $3.50 | 441 | $1.78 B |
| 02/11/2025 | $3.85 | $3.42 (-11.17%) | $3.85 | $3.40 | 3,100 | $1.86 B |
| 02/10/2025 | $3.06 | $3.50 (14.38%) | $3.67 | $3.06 | 3,100 | $1.79 B |
| 02/07/2025 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 0 | $1.73 B |
| 02/06/2025 | $3.13 | $3.30 (5.43%) | $3.30 | $3.13 | 1,500 | $1.71 B |
| 02/05/2025 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 0 | $1.76 B |
| 02/04/2025 | $3.01 | $3.25 (7.97%) | $3.31 | $3.01 | 3,201 | $1.76 B |
| 02/03/2025 | $3.09 | $3.10 (0.32%) | $3.20 | $3.00 | 3,125 | $1.69 B |
| 01/31/2025 | $3.25 | $3.93 (20.92%) | $3.93 | $3.22 | 5,620 | $1.70 B |
| 01/30/2025 | $3.50 | $3.07 (-12.29%) | $3.53 | $3.07 | 2,734 | $1.75 B |
| 01/29/2025 | $3.75 | $3.40 (-9.33%) | $3.75 | $3.33 | 7,141 | $1.77 B |
| 01/28/2025 | $4.45 | $3.25 (-26.97%) | $4.45 | $3.14 | 8,300 | $1.74 B |
| 01/27/2025 | $3.53 | $3.97 (12.46%) | $4.32 | $3.51 | 27,974 | $1.76 B |
| 01/24/2025 | $3.70 | $3.83 (3.51%) | $3.83 | $3.63 | 1,415 | $1.76 B |
| 01/23/2025 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 0 | $1.81 B |
| 01/22/2025 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 0 | $1.81 B |
| 01/21/2025 | $4.71 | $4.01 (-14.86%) | $4.71 | $4.01 | 800 | $1.82 B |
| 01/17/2025 | $4.02 | $4.01 (-0.25%) | $4.02 | $4.01 | 727 | $1.84 B |
| 01/16/2025 | $4.15 | $4.06 (-2.17%) | $4.30 | $3.85 | 21,340 | $1.85 B |
| 01/15/2025 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 0 | $1.85 B |
| 01/14/2025 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 307 | $1.82 B |
| 01/13/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 100 | $1.82 B |
| 01/10/2025 | $3.90 | $3.80 (-2.56%) | $4.00 | $3.80 | 2,000 | $1.80 B |
| 01/08/2025 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 101 | $1.77 B |
| 01/07/2025 | $4.57 | $4.30 (-5.91%) | $4.57 | $4.30 | 400 | $1.80 B |
| 01/06/2025 | $4.60 | $4.30 (-6.52%) | $5.00 | $4.30 | 4,700 | $1.84 B |
| 01/03/2025 | $4.42 | $4.70 (6.33%) | $4.70 | $4.42 | 1,946 | $1.93 B |
| 01/02/2025 | $4.28 | $4.48 (4.67%) | $4.60 | $4.27 | 3,900 | $1.93 B |
| 12/31/2024 | $4.11 | $4.17 (1.46%) | $4.20 | $4.11 | 1,909 | $1.84 B |
| 12/30/2024 | $4.00 | $3.77 (-5.75%) | $4.05 | $3.77 | 2,805 | $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.
