HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
5.25
-0.88 (-14.30%)
Nov 6, 2025, 4:00 PM EST - Market closed
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.66 | 6.07 | 5.18 | 5.25 | 5.25 | -14.30% | 952,389 |
| Nov 5, 2025 | 6.16 | 6.47 | 6.10 | 6.12 | 6.12 | -1.29% | 500,157 |
| Nov 4, 2025 | 6.23 | 6.30 | 6.14 | 6.20 | 6.20 | -1.43% | 303,784 |
| Nov 3, 2025 | 6.61 | 6.61 | 6.23 | 6.29 | 6.29 | -5.41% | 394,777 |
| Oct 31, 2025 | 6.32 | 6.78 | 6.25 | 6.65 | 6.65 | 4.56% | 703,373 |
| Oct 30, 2025 | 6.20 | 6.43 | 6.13 | 6.36 | 6.36 | 2.42% | 505,441 |
| Oct 29, 2025 | 6.36 | 6.53 | 6.14 | 6.21 | 6.21 | -2.20% | 412,901 |
| Oct 28, 2025 | 6.65 | 6.72 | 6.31 | 6.35 | 6.35 | -4.65% | 1,158,724 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.65 | 6.66 | 6.66 | -4.58% | 496,981 |
| Oct 24, 2025 | 7.14 | 7.24 | 6.95 | 6.98 | 6.98 | -2.51% | 388,145 |
| Oct 23, 2025 | 7.14 | 7.21 | 6.98 | 7.16 | 7.16 | 5.29% | 621,534 |
| Oct 22, 2025 | 6.84 | 6.90 | 6.63 | 6.80 | 6.80 | -0.29% | 407,941 |
| Oct 21, 2025 | 6.85 | 6.97 | 6.74 | 6.82 | 6.82 | 0.74% | 336,092 |
| Oct 20, 2025 | 6.72 | 6.88 | 6.70 | 6.77 | 6.77 | 0.74% | 333,247 |
| Oct 17, 2025 | 6.86 | 6.92 | 6.70 | 6.72 | 6.72 | -2.47% | 361,166 |
| Oct 16, 2025 | 7.00 | 7.03 | 6.75 | 6.89 | 6.89 | -1.57% | 341,906 |
| Oct 15, 2025 | 7.10 | 7.24 | 6.86 | 7.00 | 7.00 | -1.13% | 561,343 |
| Oct 14, 2025 | 6.95 | 7.31 | 6.87 | 7.08 | 7.08 | 2.61% | 823,555 |
| Oct 13, 2025 | 6.75 | 6.99 | 6.63 | 6.90 | 6.90 | 4.39% | 410,937 |
| Oct 10, 2025 | 7.00 | 7.01 | 6.60 | 6.61 | 6.61 | -6.77% | 712,582 |
| Oct 9, 2025 | 7.06 | 7.20 | 7.01 | 7.09 | 7.09 | 0.57% | 260,446 |
| Oct 8, 2025 | 7.21 | 7.34 | 7.02 | 7.05 | 7.05 | -2.49% | 548,749 |
| Oct 7, 2025 | 7.32 | 7.36 | 7.10 | 7.23 | 7.23 | -1.50% | 251,526 |
| Oct 6, 2025 | 7.37 | 7.46 | 7.23 | 7.34 | 7.34 | 1.80% | 477,619 |
| Oct 3, 2025 | 7.05 | 7.25 | 6.98 | 7.21 | 7.21 | 3.74% | 291,423 |
| Oct 2, 2025 | 7.13 | 7.20 | 6.93 | 6.95 | 6.95 | -3.34% | 407,988 |
| Oct 1, 2025 | 7.07 | 7.39 | 6.93 | 7.19 | 7.19 | 1.70% | 567,028 |
| Sep 30, 2025 | 6.98 | 7.08 | 6.81 | 7.07 | 7.07 | - | 453,928 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.07 | 7.07 | -2.62% | 461,458 |
| Sep 26, 2025 | 7.33 | 7.62 | 7.24 | 7.26 | 7.26 | -0.55% | 403,232 |
| Sep 25, 2025 | 7.19 | 7.55 | 7.15 | 7.30 | 7.30 | -0.54% | 347,211 |
| Sep 24, 2025 | 7.10 | 7.58 | 7.00 | 7.34 | 7.34 | 5.92% | 641,749 |
| Sep 23, 2025 | 6.73 | 7.14 | 6.68 | 6.93 | 6.93 | 2.82% | 595,582 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.60 | 6.74 | 6.74 | 0.75% | 455,851 |
| Sep 19, 2025 | 7.01 | 7.18 | 6.66 | 6.69 | 6.69 | -5.24% | 944,931 |
| Sep 18, 2025 | 7.20 | 7.29 | 7.04 | 7.06 | 7.06 | -1.67% | 372,361 |
| Sep 17, 2025 | 7.44 | 7.55 | 7.14 | 7.18 | 7.18 | -4.01% | 418,692 |
| Sep 16, 2025 | 7.13 | 7.53 | 7.12 | 7.48 | 7.48 | 5.95% | 504,096 |
| Sep 15, 2025 | 7.19 | 7.22 | 7.05 | 7.06 | 7.06 | -0.98% | 326,483 |
| Sep 12, 2025 | 7.25 | 7.38 | 7.08 | 7.13 | 7.13 | -1.66% | 319,800 |
| Sep 11, 2025 | 7.25 | 7.29 | 7.16 | 7.25 | 7.25 | -1.23% | 248,866 |
| Sep 10, 2025 | 7.09 | 7.47 | 7.09 | 7.34 | 7.34 | 3.38% | 341,394 |
| Sep 9, 2025 | 7.36 | 7.55 | 7.09 | 7.10 | 7.10 | -3.27% | 301,445 |
| Sep 8, 2025 | 7.52 | 7.57 | 7.22 | 7.34 | 7.34 | -2.00% | 254,067 |
| Sep 5, 2025 | 7.58 | 7.75 | 7.30 | 7.49 | 7.49 | -1.71% | 437,488 |
| Sep 4, 2025 | 7.50 | 7.74 | 7.39 | 7.62 | 7.62 | 0.53% | 367,733 |
| Sep 3, 2025 | 7.71 | 7.86 | 7.49 | 7.58 | 7.58 | -3.44% | 409,174 |
| Sep 2, 2025 | 7.66 | 7.87 | 7.53 | 7.85 | 7.85 | 1.95% | 271,000 |
| Aug 29, 2025 | 7.74 | 7.89 | 7.58 | 7.70 | 7.66 | -0.77% | 366,824 |
| Aug 28, 2025 | 7.64 | 7.77 | 7.49 | 7.76 | 7.72 | 2.78% | 216,664 |