5 DAY PERFORMANCE
-28.15%
1 MONTH PERFORMANCE
-31.30%
3 MONTH PERFORMANCE
-19.43%
6 MONTH PERFORMANCE
-10.48%
YEAR-TO-DATE PERFORMANCE
+18.99%
1 YEAR PERFORMANCE
-20.45%
HighPeak Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.69 | $8.73 (0.46%) | $8.86 | $8.59 | 919.62 K | $1.10 B |
| 10/07/2026 | $8.37 | $8.52 (1.79%) | $8.57 | $8.14 | 634.54 K | $1.08 B |
| 10/06/2026 | $8.15 | $8.22 (0.86%) | $8.42 | $7.83 | 641.70 K | $1.04 B |
| 10/05/2026 | $7.96 | $8.09 (1.63%) | $8.28 | $7.78 | 333.85 K | $1.02 B |
| 10/02/2026 | $7.79 | $7.85 (0.77%) | $8.01 | $7.71 | 286.52 K | $992.31 M |
| 10/01/2026 | $8.15 | $7.94 (-2.58%) | $8.22 | $7.77 | 387.72 K | $1.00 B |
| 09/30/2026 | $7.82 | $8.16 (4.35%) | $8.21 | $7.71 | 625.20 K | $1.03 B |
| 09/29/2026 | $7.51 | $7.79 (3.73%) | $7.81 | $7.34 | 601.15 K | $984.73 M |
| 09/28/2026 | $7.69 | $7.59 (-1.3%) | $7.84 | $7.57 | 415.72 K | $959.44 M |
| 09/25/2026 | $7.57 | $7.56 (-0.13%) | $7.74 | $7.50 | 386.60 K | $955.65 M |
| 09/24/2026 | $8.01 | $7.65 (-4.49%) | $8.15 | $7.63 | 1.13 M | $967.03 M |
| 09/23/2026 | $7.79 | $7.89 (1.28%) | $7.98 | $7.56 | 359.34 K | $997.37 M |
| 09/22/2026 | $7.75 | $7.79 (0.52%) | $8.04 | $7.61 | 289.07 K | $984.73 M |
| 09/21/2026 | $8.11 | $7.95 (-1.97%) | $8.14 | $7.90 | 340.86 K | $1.00 B |
| 09/18/2026 | $8.33 | $8.33 (0%) | $8.37 | $8.12 | 826.25 K | $1.05 B |
| 09/17/2026 | $7.75 | $8.34 (7.61%) | $8.99 | $7.60 | 2.45 M | $1.05 B |
| 09/16/2026 | $8.38 | $7.87 (-6.09%) | $8.44 | $7.82 | 318.20 K | $994.84 M |
| 09/15/2026 | $8.38 | $8.64 (3.1%) | $8.80 | $8.38 | 400.60 K | $1.09 B |
| 09/14/2026 | $8.65 | $8.38 (-3.12%) | $8.78 | $8.25 | 349.18 K | $1.06 B |
| 09/11/2026 | $8.45 | $8.47 (0.24%) | $8.66 | $8.26 | 322.30 K | $1.07 B |
| 09/10/2026 | $8.50 | $8.58 (0.94%) | $8.70 | $8.09 | 866.40 K | $1.08 B |
| 09/09/2026 | $8.36 | $8.21 (-1.79%) | $8.47 | $8.19 | 297.68 K | $1.04 B |
| 09/08/2026 | $8.26 | $8.15 (-1.33%) | $8.43 | $8.10 | 230.76 K | $1.03 B |
| 09/04/2026 | $8.14 | $8.05 (-1.11%) | $8.14 | $7.88 | 173.00 K | $1.02 B |
| 09/03/2026 | $8.19 | $8.29 (1.22%) | $8.29 | $8.08 | 376.29 K | $1.05 B |
| 09/02/2026 | $7.97 | $8.14 (2.13%) | $8.44 | $7.84 | 361.60 K | $1.03 B |
| 09/01/2026 | $8.35 | $8.11 (-2.87%) | $8.37 | $8.05 | 388.60 K | $1.03 B |
| 08/31/2026 | $8.36 | $8.19 (-2.03%) | $8.47 | $7.97 | 266.57 K | $1.04 B |
| 08/28/2026 | $7.97 | $8.10 (1.63%) | $8.13 | $7.91 | 227.00 K | $1.02 B |
| 08/27/2026 | $7.84 | $8.00 (2.04%) | $8.11 | $7.62 | 247.24 K | $1.01 B |
| 08/26/2026 | $7.79 | $7.76 (-0.39%) | $8.00 | $7.57 | 293.31 K | $980.93 M |
| 08/25/2026 | $7.91 | $7.87 (-0.51%) | $8.07 | $7.85 | 255.35 K | $994.84 M |
| 08/24/2026 | $8.23 | $8.13 (-1.22%) | $8.23 | $7.89 | 320.10 K | $1.03 B |
| 08/21/2026 | $8.39 | $8.32 (-0.83%) | $8.50 | $8.16 | 346.21 K | $1.05 B |
| 08/20/2026 | $8.49 | $8.31 (-2.12%) | $8.63 | $8.22 | 383.23 K | $1.05 B |
| 08/19/2026 | $7.87 | $8.16 (3.68%) | $8.28 | $7.87 | 466.90 K | $1.03 B |
| 08/18/2026 | $8.05 | $7.85 (-2.48%) | $8.07 | $7.78 | 405.90 K | $992.31 M |
| 08/17/2026 | $7.50 | $7.88 (5.07%) | $7.92 | $7.35 | 385.85 K | $996.10 M |
| 08/14/2026 | $7.54 | $7.43 (-1.46%) | $7.65 | $7.33 | 385.35 K | $1.03 B |
| 08/13/2026 | $7.04 | $7.49 (6.39%) | $7.53 | $6.95 | 429.44 K | $1.04 B |
| 08/12/2026 | $8.11 | $7.21 (-11.1%) | $8.12 | $7.06 | 729.31 K | $1.00 B |
| 08/11/2026 | $8.22 | $8.26 (0.49%) | $9.13 | $8.16 | 1.45 M | $1.15 B |
| 08/10/2026 | $7.36 | $7.92 (7.61%) | $8.01 | $7.36 | 777.70 K | $1.10 B |
| 08/07/2026 | $6.78 | $7.20 (6.19%) | $7.35 | $6.78 | 361.00 K | $901.91 M |
| 08/06/2026 | $6.99 | $6.86 (-1.86%) | $7.02 | $6.76 | 510.25 K | $859.32 M |
| 08/05/2026 | $6.87 | $6.72 (-2.18%) | $6.87 | $6.39 | 504.20 K | $841.78 M |
| 08/04/2026 | $6.83 | $6.84 (0.15%) | $7.00 | $6.75 | 360.55 K | $856.81 M |
| 08/03/2026 | $6.97 | $7.03 (0.86%) | $7.17 | $6.68 | 373.13 K | $880.61 M |
| 07/31/2026 | $6.73 | $7.15 (6.24%) | $7.28 | $6.73 | 663.80 K | $895.64 M |
| 07/30/2026 | $6.52 | $6.63 (1.69%) | $6.68 | $6.39 | 420.50 K | $830.51 M |
| 07/29/2026 | $6.88 | $6.63 (-3.63%) | $6.88 | $6.50 | 399.41 K | $830.51 M |
| 07/28/2026 | $6.69 | $6.43 (-3.89%) | $6.83 | $6.36 | 397.54 K | $805.45 M |
| 07/27/2026 | $7.38 | $6.77 (-8.27%) | $7.47 | $6.76 | 451.77 K | $848.04 M |
| 07/24/2026 | $7.91 | $7.65 (-3.29%) | $8.10 | $7.58 | 351.00 K | $958.28 M |
| 07/23/2026 | $8.20 | $8.03 (-2.07%) | $8.35 | $7.96 | 560.12 K | $1.01 B |
| 07/22/2026 | $7.81 | $7.97 (2.05%) | $8.23 | $7.80 | 468.47 K | $998.36 M |
| 07/21/2026 | $7.44 | $7.72 (3.76%) | $7.76 | $7.44 | 406.54 K | $967.05 M |
| 07/20/2026 | $7.31 | $7.37 (0.82%) | $7.53 | $7.12 | 319.50 K | $923.20 M |
| 07/17/2026 | $7.54 | $7.37 (-2.25%) | $7.57 | $7.22 | 302.10 K | $923.20 M |
| 07/16/2026 | $7.31 | $7.26 (-0.68%) | $7.39 | $7.21 | 373.80 K | $909.42 M |
| 07/15/2026 | $7.44 | $7.29 (-2.02%) | $7.52 | $7.07 | 374.11 K | $913.18 M |
| 07/14/2026 | $7.47 | $7.49 (0.27%) | $7.57 | $7.32 | 424.77 K | $938.23 M |
| 07/13/2026 | $7.15 | $7.35 (2.8%) | $7.48 | $7.15 | 628.22 K | $920.70 M |
| 07/10/2026 | $7.02 | $7.01 (-0.14%) | $7.06 | $6.91 | 287.50 K | $878.11 M |
| 07/09/2026 | $7.40 | $7.00 (-5.41%) | $7.40 | $6.87 | 467.84 K | $876.86 M |
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.
