HighPeak Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	7.99	8.41	7.93	8.08	8.08	1.96%	842,689
Jun 2, 2026	7.52	7.95	7.46	7.92	7.92	6.17%	740,201
Jun 1, 2026	7.23	7.81	7.23	7.46	7.46	5.07%	814,684
May 29, 2026	6.79	7.19	6.77	7.10	7.10	1.43%	728,076
May 28, 2026	6.95	7.22	6.93	7.00	7.00	2.04%	1,073,839
May 27, 2026	6.80	6.96	6.64	6.86	6.86	-2.83%	1,037,961
May 26, 2026	7.68	7.78	6.99	7.06	7.06	-10.06%	733,561
May 22, 2026	7.30	7.87	7.30	7.85	7.85	7.53%	763,665
May 21, 2026	7.69	7.78	7.08	7.30	7.30	-4.20%	700,925
May 20, 2026	8.00	8.44	7.56	7.62	7.62	-6.16%	1,124,128
May 19, 2026	7.61	8.19	7.50	8.12	8.12	7.69%	1,262,534
May 18, 2026	7.04	7.55	6.89	7.54	7.54	6.20%	1,040,970
May 15, 2026	6.84	7.11	6.84	7.10	7.10	4.57%	910,519
May 14, 2026	6.66	6.88	6.63	6.79	6.79	1.49%	704,753
May 13, 2026	6.90	7.30	6.67	6.69	6.69	-2.90%	971,027
May 12, 2026	6.10	6.89	5.99	6.89	6.89	15.41%	1,035,581
May 11, 2026	5.91	6.08	5.85	5.97	5.97	2.58%	548,878
May 8, 2026	5.58	5.98	5.48	5.82	5.82	4.11%	879,959
May 7, 2026	5.87	6.01	4.92	5.59	5.59	-9.55%	1,893,019
May 6, 2026	6.37	6.41	6.13	6.18	6.18	-8.98%	858,526
May 5, 2026	6.79	6.87	6.64	6.79	6.79	-1.88%	515,311
May 4, 2026	6.70	6.98	6.70	6.92	6.92	3.28%	561,741
May 1, 2026	6.81	6.81	6.35	6.70	6.70	-1.18%	433,738
Apr 30, 2026	6.76	6.93	6.65	6.78	6.78	-2.59%	605,761
Apr 29, 2026	6.88	6.97	6.73	6.96	6.96	4.04%	759,754
Apr 28, 2026	6.44	6.78	6.44	6.69	6.69	5.69%	828,804
Apr 27, 2026	6.25	6.52	6.25	6.33	6.33	1.61%	638,846
Apr 24, 2026	6.17	6.31	6.06	6.23	6.23	-0.16%	514,823
Apr 23, 2026	6.28	6.45	6.17	6.24	6.24	0.81%	1,008,412
Apr 22, 2026	6.12	6.26	6.01	6.19	6.19	2.15%	854,415
Apr 21, 2026	5.72	6.09	5.65	6.06	6.06	6.69%	1,150,112
Apr 20, 2026	5.43	5.75	5.32	5.68	5.68	6.27%	807,971
Apr 17, 2026	5.35	5.40	5.08	5.35	5.35	-5.40%	1,356,715
Apr 16, 2026	5.73	5.95	5.57	5.65	5.65	-2.08%	1,178,575
Apr 15, 2026	5.83	6.14	5.69	5.77	5.77	-2.04%	1,309,148
Apr 14, 2026	6.29	6.29	5.88	5.89	5.89	-7.54%	565,609
Apr 13, 2026	6.67	6.72	6.33	6.37	6.37	0.47%	513,579
Apr 10, 2026	6.16	6.37	6.10	6.34	6.34	0.63%	619,799
Apr 9, 2026	6.41	6.60	6.14	6.30	6.30	-0.63%	1,325,147
Apr 8, 2026	6.37	6.60	6.11	6.34	6.34	-10.58%	1,558,953
Apr 7, 2026	7.12	7.33	6.88	7.09	7.09	0.57%	595,342
Apr 6, 2026	6.80	7.10	6.79	7.05	7.05	2.17%	604,753
Apr 2, 2026	7.00	7.34	6.73	6.90	6.90	9.52%	1,206,254
Apr 1, 2026	6.62	6.73	6.18	6.30	6.30	-8.70%	805,127
Mar 31, 2026	7.52	7.67	6.70	6.90	6.90	-9.33%	1,260,009
Mar 30, 2026	7.14	7.94	7.11	7.61	7.61	7.18%	1,577,406
Mar 27, 2026	7.03	7.12	6.85	7.10	7.10	2.60%	700,820
Mar 26, 2026	6.68	7.12	6.62	6.92	6.92	5.65%	664,392
Mar 25, 2026	6.75	6.75	6.34	6.55	6.55	-5.07%	761,818
Mar 24, 2026	6.50	7.15	6.50	6.90	6.90	6.98%	986,953