HighPeak Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.35	0.37	0.26	0.35	0.35	-32.69%	7,368
Jun 25, 2025	0.45	0.52	0.44	0.52	0.52	33.33%	307
Jun 24, 2025	0.54	0.54	0.31	0.39	0.39	-44.29%	2,921
Jun 23, 2025	0.54	0.70	0.54	0.70	0.70	-9.09%	2,376
Jun 20, 2025	0.80	0.80	0.55	0.77	0.77	-20.62%	1,500
Jun 18, 2025	0.97	0.97	0.97	0.97	0.97	-	57
Jun 17, 2025	0.97	0.97	0.97	0.97	0.97	-	1
Jun 16, 2025	0.97	0.97	0.97	0.97	0.97	-	403
Jun 13, 2025	0.94	0.97	0.65	0.97	0.97	10.29%	36,790
Jun 12, 2025	0.69	0.88	0.69	0.88	0.88	-10.26%	905
Jun 11, 2025	0.98	0.98	0.98	0.98	0.98	-1.01%	102
Jun 10, 2025	0.94	0.99	0.76	0.99	0.99	5.10%	1,739
Jun 9, 2025	0.96	0.96	0.94	0.94	0.94	-0.84%	1,288
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