5 DAY PERFORMANCE
-21.45%
1 MONTH PERFORMANCE
-19.43%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
+32.08%
YEAR-TO-DATE PERFORMANCE
+18.99%
1 YEAR PERFORMANCE
-43.15%
HighPeak Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $7.30 | $7.85 (7.53%) | $7.87 | $7.30 | 765.73 K | $983.33 M |
| 05/21/2026 | $7.69 | $7.30 (-5.07%) | $7.78 | $7.08 | 701.67 K | $914.43 M |
| 05/20/2026 | $8.00 | $7.62 (-4.75%) | $8.44 | $7.56 | 1.13 M | $954.52 M |
| 05/19/2026 | $7.61 | $8.12 (6.7%) | $8.19 | $7.50 | 1.26 M | $1.02 B |
| 05/18/2026 | $7.04 | $7.54 (7.1%) | $7.55 | $6.89 | 1.05 M | $944.50 M |
| 05/15/2026 | $6.84 | $7.10 (3.8%) | $7.11 | $6.84 | 910.52 K | $889.38 M |
| 05/14/2026 | $6.66 | $6.79 (1.95%) | $6.88 | $6.63 | 704.80 K | $850.55 M |
| 05/13/2026 | $6.90 | $6.69 (-3.04%) | $7.30 | $6.67 | 971.03 K | $838.02 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 |
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.
