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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.90 | 0.95 | 0.84 | 0.95 | 0.95 | 5.56% | 1,299 |
Jun 5, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | -7.22% | 412 |
Jun 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 161 |
Jun 3, 2025 | 0.68 | 0.95 | 0.67 | 0.95 | 0.95 | 39.71% | 2,256 |
Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
May 30, 2025 | 0.41 | 0.68 | 0.41 | 0.68 | 0.68 | -17.58% | 201 |
May 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
May 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 152 |
May 27, 2025 | 0.58 | 0.83 | 0.54 | 0.83 | 0.83 | 16.20% | 968 |
May 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 16.39% | 301 |
May 22, 2025 | 0.56 | 0.61 | 0.49 | 0.61 | 0.61 | -27.98% | 3,604 |
May 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1 |
May 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
May 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 60 |
May 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
May 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
May 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 26 |
May 13, 2025 | 0.70 | 0.85 | 0.69 | 0.85 | 0.85 | 19.30% | 2,423 |
May 12, 2025 | 0.58 | 0.71 | 0.58 | 0.71 | 0.71 | 2.90% | 2,433 |
May 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
May 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 905 |
May 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 88 |
May 6, 2025 | 0.50 | 0.69 | 0.50 | 0.69 | 0.69 | 6.15% | 436 |
May 5, 2025 | 0.55 | 0.65 | 0.52 | 0.65 | 0.65 | -7.14% | 2,839 |
May 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
May 1, 2025 | 0.72 | 0.72 | 0.57 | 0.70 | 0.70 | -6.67% | 2,511 |
Apr 30, 2025 | 0.56 | 0.75 | 0.55 | 0.75 | 0.75 | -10.71% | 611 |
Apr 29, 2025 | 0.54 | 0.84 | 0.53 | 0.84 | 0.84 | -6.67% | 1,596 |
Apr 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1 |
Apr 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1 |
Apr 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 8.43% | 101 |
Apr 23, 2025 | 0.61 | 0.83 | 0.46 | 0.83 | 0.83 | -7.78% | 1,749 |
Apr 22, 2025 | 0.63 | 0.90 | 0.63 | 0.90 | 0.90 | -8.72% | 1,030 |
Apr 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 273 |
Apr 17, 2025 | 1.07 | 1.07 | 0.85 | 0.99 | 0.99 | 10.79% | 1,119 |
Apr 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 285 |
Apr 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 450 |
Apr 14, 2025 | 1.10 | 1.10 | 0.89 | 0.89 | 0.89 | 0.34% | 704 |
Apr 11, 2025 | 0.84 | 0.89 | 0.80 | 0.89 | 0.89 | 5.60% | 488 |
Apr 10, 2025 | 0.98 | 1.00 | 0.72 | 0.84 | 0.84 | -6.67% | 3,613 |
Apr 9, 2025 | 0.53 | 0.90 | 0.53 | 0.90 | 0.90 | 63.64% | 5,655 |
Apr 8, 2025 | 0.57 | 0.57 | 0.40 | 0.55 | 0.55 | -16.67% | 2,504 |
Apr 7, 2025 | 0.42 | 0.70 | 0.42 | 0.66 | 0.66 | -10.57% | 2,950 |
Apr 4, 2025 | 0.85 | 0.85 | 0.59 | 0.74 | 0.74 | -35.83% | 13,068 |
Apr 3, 2025 | 1.30 | 1.43 | 1.00 | 1.15 | 1.15 | -39.47% | 16,861 |
Apr 2, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 5.56% | 1,830 |
Apr 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 24.14% | 312 |
Mar 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1 |
Mar 28, 2025 | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -21.20% | 3,756 |
Mar 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 4 |