5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
+18.99%
1 YEAR PERFORMANCE
-45.24%
HighPeak Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.90 | $6.69 (-3.04%) | $7.27 | $6.67 | 970.98 K | $868.49 M |
| 05/12/2026 | $6.10 | $6.89 (12.95%) | $6.89 | $5.99 | 1.04 M | $863.08 M |
| 05/11/2026 | $5.91 | $5.97 (1.02%) | $6.08 | $5.85 | 548.90 K | $747.83 M |
| 05/08/2026 | $5.58 | $5.82 (4.3%) | $5.98 | $5.48 | 880.00 K | $729.04 M |
| 05/07/2026 | $5.87 | $5.59 (-4.77%) | $6.01 | $4.92 | 1.89 M | $700.23 M |
| 05/06/2026 | $6.37 | $6.18 (-2.98%) | $6.41 | $6.13 | 858.53 K | $774.14 M |
| 05/05/2026 | $6.79 | $6.79 (0%) | $6.87 | $6.64 | 515.31 K | $850.55 M |
| 05/04/2026 | $6.70 | $6.92 (3.28%) | $6.98 | $6.70 | 561.74 K | $866.83 M |
| 05/01/2026 | $6.81 | $6.70 (-1.62%) | $6.81 | $6.35 | 433.74 K | $839.28 M |
| 04/30/2026 | $6.76 | $6.78 (0.3%) | $6.93 | $6.65 | 605.76 K | $849.30 M |
| 04/29/2026 | $6.88 | $6.96 (1.16%) | $6.97 | $6.73 | 759.80 K | $871.84 M |
| 04/28/2026 | $6.44 | $6.69 (3.88%) | $6.78 | $6.44 | 828.80 K | $838.02 M |
| 04/27/2026 | $6.25 | $6.33 (1.28%) | $6.52 | $6.25 | 638.85 K | $792.93 M |
| 04/24/2026 | $6.17 | $6.23 (0.97%) | $6.31 | $6.06 | 514.82 K | $780.40 M |
| 04/23/2026 | $6.28 | $6.24 (-0.64%) | $6.45 | $6.17 | 1.01 M | $781.65 M |
| 04/22/2026 | $6.12 | $6.19 (1.14%) | $6.26 | $6.01 | 854.42 K | $775.39 M |
| 04/21/2026 | $5.72 | $6.06 (5.94%) | $6.09 | $5.65 | 1.15 M | $759.11 M |
| 04/20/2026 | $5.43 | $5.68 (4.6%) | $5.75 | $5.32 | 807.97 K | $711.51 M |
| 04/17/2026 | $5.35 | $5.35 (0%) | $5.40 | $5.08 | 1.36 M | $670.17 M |
| 04/16/2026 | $5.73 | $5.65 (-1.4%) | $5.95 | $5.57 | 1.18 M | $707.75 M |
| 04/15/2026 | $5.83 | $5.77 (-1.03%) | $6.14 | $5.69 | 1.31 M | $722.78 M |
| 04/14/2026 | $6.29 | $5.89 (-6.36%) | $6.29 | $5.88 | 565.61 K | $737.81 M |
| 04/13/2026 | $6.67 | $6.37 (-4.5%) | $6.72 | $6.33 | 513.60 K | $797.94 M |
| 04/10/2026 | $6.16 | $6.34 (2.92%) | $6.37 | $6.10 | 619.80 K | $794.18 M |
| 04/09/2026 | $6.41 | $6.30 (-1.72%) | $6.60 | $6.14 | 1.33 M | $789.17 M |
| 04/08/2026 | $6.37 | $6.34 (-0.47%) | $6.60 | $6.11 | 1.56 M | $794.18 M |
| 04/07/2026 | $7.12 | $7.09 (-0.42%) | $7.33 | $6.88 | 595.34 K | $888.13 M |
| 04/06/2026 | $6.80 | $7.05 (3.68%) | $7.10 | $6.79 | 604.80 K | $883.12 M |
| 04/02/2026 | $7.00 | $6.90 (-1.43%) | $7.34 | $6.73 | 1.21 M | $864.33 M |
| 04/01/2026 | $6.62 | $6.30 (-4.83%) | $6.73 | $6.18 | 805.13 K | $789.17 M |
| 03/31/2026 | $7.52 | $6.90 (-8.24%) | $7.67 | $6.70 | 1.26 M | $864.33 M |
| 03/30/2026 | $7.14 | $7.61 (6.58%) | $7.94 | $7.11 | 1.58 M | $953.27 M |
| 03/27/2026 | $7.03 | $7.10 (1%) | $7.12 | $6.85 | 700.82 K | $889.38 M |
| 03/26/2026 | $6.68 | $6.92 (3.59%) | $7.12 | $6.62 | 664.39 K | $866.83 M |
| 03/25/2026 | $6.75 | $6.55 (-2.96%) | $6.75 | $6.34 | 761.82 K | $820.49 M |
| 03/24/2026 | $6.50 | $6.90 (6.15%) | $7.15 | $6.50 | 987.00 K | $864.33 M |
| 03/23/2026 | $6.55 | $6.45 (-1.53%) | $6.77 | $6.29 | 1.16 M | $807.96 M |
| 03/20/2026 | $6.82 | $6.83 (0.15%) | $6.93 | $6.60 | 1.23 M | $855.56 M |
| 03/19/2026 | $6.87 | $6.82 (-0.73%) | $6.99 | $6.61 | 1.03 M | $854.31 M |
| 03/18/2026 | $6.63 | $6.87 (3.62%) | $6.96 | $6.63 | 1.12 M | $860.57 M |
| 03/17/2026 | $6.55 | $6.70 (2.29%) | $6.89 | $6.40 | 1.15 M | $839.28 M |
| 03/16/2026 | $6.02 | $6.50 (7.97%) | $6.79 | $5.82 | 1.46 M | $814.22 M |
| 03/13/2026 | $5.62 | $6.01 (6.94%) | $6.01 | $5.34 | 1.92 M | $752.84 M |
| 03/12/2026 | $5.33 | $5.69 (6.75%) | $6.02 | $5.26 | 2.82 M | $712.76 M |
| 03/11/2026 | $5.44 | $5.85 (7.54%) | $5.88 | $5.44 | 1.14 M | $732.80 M |
| 03/10/2026 | $5.60 | $5.50 (-1.79%) | $5.60 | $5.29 | 1.28 M | $688.96 M |
| 03/09/2026 | $5.70 | $5.64 (-1.05%) | $6.10 | $5.49 | 1.67 M | $706.49 M |
| 03/06/2026 | $5.50 | $5.58 (1.45%) | $5.63 | $5.34 | 1.48 M | $696.42 M |
| 03/05/2026 | $5.30 | $5.34 (0.75%) | $5.53 | $5.26 | 1.79 M | $666.47 M |
| 03/04/2026 | $5.29 | $5.33 (0.76%) | $5.51 | $5.08 | 1.13 M | $665.22 M |
| 03/03/2026 | $5.85 | $5.54 (-5.3%) | $6.04 | $5.41 | 1.93 M | $691.43 M |
| 03/02/2026 | $5.70 | $5.75 (0.88%) | $5.98 | $5.47 | 1.70 M | $717.64 M |
| 02/27/2026 | $5.18 | $5.21 (0.58%) | $5.35 | $5.10 | 658.84 K | $650.24 M |
| 02/26/2026 | $4.90 | $5.09 (3.88%) | $5.16 | $4.76 | 607.20 K | $635.27 M |
| 02/25/2026 | $5.05 | $4.98 (-1.39%) | $5.09 | $4.81 | 444.36 K | $621.54 M |
| 02/24/2026 | $5.17 | $5.08 (-1.74%) | $5.19 | $4.93 | 323.10 K | $634.02 M |
| 02/23/2026 | $5.32 | $5.17 (-2.82%) | $5.41 | $5.15 | 467.27 K | $645.25 M |
| 02/20/2026 | $5.50 | $5.30 (-3.64%) | $5.59 | $5.18 | 1.11 M | $661.48 M |
| 02/19/2026 | $5.20 | $5.57 (7.12%) | $5.60 | $5.18 | 1.45 M | $695.17 M |
| 02/18/2026 | $4.88 | $5.24 (7.38%) | $5.33 | $4.88 | 1.27 M | $653.99 M |
| 02/17/2026 | $5.10 | $4.78 (-6.27%) | $5.10 | $4.57 | 806.24 K | $596.58 M |
| 02/13/2026 | $4.64 | $5.09 (9.7%) | $5.17 | $4.60 | 894.17 K | $635.27 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.
