HighPeak Energy, Inc. (HPKEW)
NASDAQ: HPKEW · Real-Time Price · USD · Warrants
0.8400
-0.0600 (-6.67%)
Jun 6, 2025, 4:00 PM - Market closed

HighPeak Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.900.950.840.950.955.56%1,299
Jun 5, 20250.750.900.750.900.90-7.22%412
Jun 4, 20250.970.970.970.970.972.11%161
Jun 3, 20250.680.950.670.950.9539.71%2,256
Jun 2, 20250.680.680.680.680.68--
May 30, 20250.410.680.410.680.68-17.58%201
May 29, 20250.830.830.830.830.83--
May 28, 20250.830.830.830.830.83-152
May 27, 20250.580.830.540.830.8316.20%968
May 23, 20250.710.710.710.710.7116.39%301
May 22, 20250.560.610.490.610.61-27.98%3,604
May 21, 20250.850.850.850.850.85-1
May 20, 20250.850.850.850.850.85--
May 19, 20250.850.850.850.850.85-60
May 16, 20250.850.850.850.850.85--
May 15, 20250.850.850.850.850.85--
May 14, 20250.850.850.850.850.85-26
May 13, 20250.700.850.690.850.8519.30%2,423
May 12, 20250.580.710.580.710.712.90%2,433
May 9, 20250.690.690.690.690.69--
May 8, 20250.690.690.690.690.69-905
May 7, 20250.690.690.690.690.69-88
May 6, 20250.500.690.500.690.696.15%436
May 5, 20250.550.650.520.650.65-7.14%2,839
May 2, 20250.700.700.700.700.70--
May 1, 20250.720.720.570.700.70-6.67%2,511
Apr 30, 20250.560.750.550.750.75-10.71%611
Apr 29, 20250.540.840.530.840.84-6.67%1,596
Apr 28, 20250.900.900.900.900.90-1
Apr 25, 20250.900.900.900.900.90-1
Apr 24, 20250.900.900.900.900.908.43%101
Apr 23, 20250.610.830.460.830.83-7.78%1,749
Apr 22, 20250.630.900.630.900.90-8.72%1,030
Apr 21, 20250.990.990.990.990.99-273
Apr 17, 20251.071.070.850.990.9910.79%1,119
Apr 16, 20250.890.890.890.890.89-285
Apr 15, 20250.890.890.890.890.89-450
Apr 14, 20251.101.100.890.890.890.34%704
Apr 11, 20250.840.890.800.890.895.60%488
Apr 10, 20250.981.000.720.840.84-6.67%3,613
Apr 9, 20250.530.900.530.900.9063.64%5,655
Apr 8, 20250.570.570.400.550.55-16.67%2,504
Apr 7, 20250.420.700.420.660.66-10.57%2,950
Apr 4, 20250.850.850.590.740.74-35.83%13,068
Apr 3, 20251.301.431.001.151.15-39.47%16,861
Apr 2, 20251.791.901.791.901.905.56%1,830
Apr 1, 20251.801.801.801.801.8024.14%312
Mar 31, 20251.451.451.451.451.45-1
Mar 28, 20251.611.611.451.451.45-21.20%3,756
Mar 27, 20251.841.841.841.841.84-4