HighPeak Energy, Inc. (HPKEW)
NASDAQ: HPKEW · Real-Time Price · USD · Warrants
0.7400
-0.1600 (-17.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | 16.46% | 1,096 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -7.06% | 384 |
| Mar 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 12.14% | 817 |
| Mar 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -19.36% | 200 |
| Mar 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 263 |
| Mar 19, 2025 | 1.60 | 1.88 | 1.55 | 1.88 | 1.88 | 13.25% | 3,793 |
| Mar 18, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 1,497 |
| Mar 17, 2025 | 1.50 | 1.80 | 1.34 | 1.70 | 1.70 | 17.24% | 4,140 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | - | 1,753 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.07 | 1.45 | 1.45 | -9.38% | 3,960 |
| Mar 12, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | 6.67% | 228 |
| Mar 11, 2025 | 1.58 | 1.69 | 1.35 | 1.50 | 1.50 | -16.67% | 12,300 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 146 |
| Mar 7, 2025 | 2.13 | 2.13 | 1.80 | 1.80 | 1.80 | -4.26% | 1,752 |
| Mar 6, 2025 | 1.98 | 2.05 | 1.88 | 1.88 | 1.88 | 49.21% | 1,278 |
| Mar 5, 2025 | 1.70 | 1.70 | 1.26 | 1.26 | 1.26 | -30.00% | 1,201 |
| Mar 4, 2025 | 1.90 | 2.00 | 1.60 | 1.80 | 1.80 | -18.18% | 10,527 |
| Mar 3, 2025 | 2.40 | 2.57 | 2.00 | 2.20 | 2.20 | 2.33% | 6,469 |
| Feb 28, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | 2.38% | 552 |
| Feb 27, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -16.00% | 375 |
| Feb 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,375 |
| Feb 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -10.39% | 113 |
| Feb 24, 2025 | 2.74 | 3.24 | 2.50 | 2.79 | 2.79 | -8.22% | 4,662 |
| Feb 21, 2025 | 3.09 | 3.10 | 3.00 | 3.04 | 3.04 | -2.25% | 4,272 |
| Feb 20, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | -5.76% | 400 |
| Feb 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 18, 2025 | 3.90 | 3.90 | 3.29 | 3.30 | 3.30 | -5.71% | 716 |
| Feb 14, 2025 | 3.51 | 3.51 | 3.10 | 3.50 | 3.50 | - | 7,224 |
| Feb 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |