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