5 DAY PERFORMANCE
-30.88%
1 MONTH PERFORMANCE
-26.27%
3 MONTH PERFORMANCE
-28.15%
6 MONTH PERFORMANCE
+11.02%
YEAR-TO-DATE PERFORMANCE
+18.99%
1 YEAR PERFORMANCE
-26.66%
HighPeak Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $6.90 | $7.44 (7.83%) | $7.59 | $6.89 | 1.11 M | $931.97 M |
| 07/07/2026 | $6.50 | $6.62 (1.85%) | $6.81 | $6.42 | 423.35 K | $829.25 M |
| 07/06/2026 | $6.68 | $6.47 (-3.14%) | $6.78 | $6.46 | 277.50 K | $810.46 M |
| 07/02/2026 | $6.64 | $6.70 (0.9%) | $6.85 | $6.48 | 453.09 K | $839.28 M |
| 07/01/2026 | $6.99 | $6.66 (-4.72%) | $7.19 | $6.63 | 531.64 K | $834.26 M |
| 06/30/2026 | $6.78 | $6.99 (3.1%) | $7.09 | $6.71 | 635.84 K | $875.60 M |
| 06/29/2026 | $6.85 | $6.70 (-2.19%) | $6.93 | $6.62 | 440.33 K | $839.28 M |
| 06/26/2026 | $6.87 | $6.79 (-1.16%) | $7.03 | $6.64 | 1.08 M | $850.55 M |
| 06/25/2026 | $6.70 | $6.98 (4.18%) | $7.02 | $6.70 | 595.15 K | $874.35 M |
| 06/24/2026 | $7.07 | $6.78 (-4.1%) | $7.07 | $6.39 | 1.06 M | $849.30 M |
| 06/23/2026 | $7.46 | $7.18 (-3.75%) | $7.60 | $6.99 | 436.58 K | $899.40 M |
| 06/22/2026 | $7.19 | $7.51 (4.45%) | $7.52 | $7.19 | 534.85 K | $940.74 M |
| 06/18/2026 | $7.57 | $7.18 (-5.15%) | $7.59 | $6.80 | 1.04 M | $899.40 M |
| 06/17/2026 | $7.48 | $7.55 (0.94%) | $7.67 | $7.37 | 556.93 K | $945.75 M |
| 06/16/2026 | $7.57 | $7.52 (-0.66%) | $7.83 | $7.42 | 972.75 K | $941.99 M |
| 06/15/2026 | $7.46 | $7.63 (2.28%) | $7.77 | $7.25 | 1.31 M | $955.77 M |
| 06/12/2026 | $7.97 | $7.85 (-1.51%) | $8.37 | $7.84 | 722.10 K | $983.33 M |
| 06/11/2026 | $8.25 | $8.03 (-2.67%) | $8.56 | $7.98 | 688.53 K | $1.01 B |
| 06/10/2026 | $7.47 | $8.18 (9.5%) | $8.31 | $7.47 | 658.43 K | $1.02 B |
| 06/09/2026 | $7.70 | $7.36 (-4.42%) | $7.71 | $7.23 | 742.31 K | $921.95 M |
| 06/08/2026 | $7.62 | $7.84 (2.89%) | $7.91 | $7.62 | 459.94 K | $982.08 M |
| 06/05/2026 | $8.30 | $7.56 (-8.92%) | $8.30 | $7.47 | 586.40 K | $947.00 M |
| 06/04/2026 | $7.92 | $8.30 (4.8%) | $8.43 | $7.91 | 854.91 K | $1.04 B |
| 06/03/2026 | $7.99 | $8.07 (1%) | $8.40 | $7.93 | 846.70 K | $1.01 B |
| 06/02/2026 | $7.52 | $7.92 (5.32%) | $7.95 | $7.46 | 741.30 K | $992.10 M |
| 06/01/2026 | $7.23 | $7.46 (3.18%) | $7.81 | $7.23 | 814.82 K | $934.48 M |
| 05/29/2026 | $6.79 | $7.10 (4.57%) | $7.19 | $6.77 | 728.20 K | $889.38 M |
| 05/28/2026 | $6.95 | $7.00 (0.72%) | $7.22 | $6.93 | 1.07 M | $876.86 M |
| 05/27/2026 | $6.80 | $6.86 (0.88%) | $6.96 | $6.64 | 1.04 M | $859.32 M |
| 05/26/2026 | $7.68 | $7.06 (-8.07%) | $7.78 | $6.99 | 736.16 K | $884.37 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.
