HighPeak Energy, Inc. - HPKEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.11	0.05	0.05	0.11	0.04	28,827
August 20, 2025	0.03	0.14	0.14	0.45	0.02	377,300
August 19, 2025	0.01	0.01	0.01	0.01	0	13,700
August 18, 2025	0.01	0.01	0.01	0.01	0	57,870
August 15, 2025	0.01	0.01	0.01	0.01	0	15,624
August 14, 2025	0.01	0.02	0.02	0.02	0	26,618
August 13, 2025	0.01	0.01	0.01	0.02	0.01	6,108
August 12, 2025	0.04	0.02	0.02	0.04	0.01	27,500
August 11, 2025	0.07	0.09	0.09	0.09	0.03	10,244
August 08, 2025	0.07	0.07	0.07	0.07	0.07	45
August 07, 2025	0.07	0.07	0.07	0.08	0.02	6,502
August 06, 2025	0.05	0.08	0.08	0.09	0.02	5,845
August 05, 2025	0.09	0.09	0.09	0.09	0.09	0
August 04, 2025	0.09	0.09	0.09	0.09	0.09	0
August 01, 2025	0.09	0.09	0.09	0.09	0.09	200
July 31, 2025	0.09	0.09	0.09	0.09	0.09	407
July 30, 2025	0.09	0.1	0.1	0.1	0.09	1,947
July 29, 2025	0.1	0.12	0.12	0.12	0.1	933
July 28, 2025	0.07	0.14	0.14	0.14	0.07	1,747
July 25, 2025	0.05	0.06	0.06	0.07	0.05	1,515
July 24, 2025	0.08	0.07	0.07	0.08	0.07	1,700
July 23, 2025	0.08	0.08	0.08	0.09	0.08	440
July 22, 2025	0.08	0.08	0.08	0.08	0.08	1,510
July 21, 2025	0.08	0.1	0.1	0.1	0.08	413
July 18, 2025	0.15	0.11	0.11	0.15	0.07	3,744
July 17, 2025	0.18	0.09	0.09	0.18	0.09	8,806
July 16, 2025	0.22	0.22	0.22	0.22	0.22	200
July 15, 2025	0.16	0.15	0.15	0.16	0.15	201
July 14, 2025	0.25	0.16	0.16	0.25	0.13	2,221
July 11, 2025	0.27	0.25	0.25	0.3	0.21	1,000
July 10, 2025	0.3	0.27	0.27	0.3	0.06	13,944
July 09, 2025	0.19	0.32	0.32	0.32	0.19	1,360
July 08, 2025	0.31	0.31	0.31	0.31	0.31	200
July 07, 2025	0.3	0.29	0.29	0.3	0.29	332
July 03, 2025	0.39	0.39	0.39	0.39	0.39	98
July 02, 2025	0.25	0.35	0.35	0.35	0.22	3,531
July 01, 2025	0.22	0.4	0.4	0.4	0.18	600
June 30, 2025	0.43	0.43	0.43	0.43	0.43	0
June 27, 2025	0.26	0.43	0.43	0.43	0.26	425
June 26, 2025	0.35	0.35	0.35	0.37	0.26	7,400
June 25, 2025	0.45	0.52	0.52	0.52	0.44	307
June 24, 2025	0.54	0.39	0.39	0.54	0.31	2,921
June 23, 2025	0.54	0.7	0.7	0.7	0.54	2,400
June 20, 2025	0.8	0.77	0.77	0.8	0.55	1,600
June 18, 2025	0.97	0.97	0.97	0.97	0.97	57
June 17, 2025	0.97	0.97	0.97	0.97	0.97	0
June 16, 2025	0.97	0.97	0.97	0.97	0.97	36,596
June 13, 2025	0.94	0.97	0.97	0.97	0.65	36,800
June 12, 2025	0.69	0.88	0.88	0.88	0.69	905
June 11, 2025	0.98	0.98	0.98	0.98	0.98	102
June 10, 2025	0.94	0.99	0.99	0.99	0.76	1,739
June 09, 2025	0.96	0.94	0.94	0.96	0.94	1,300
June 06, 2025	0.9	0.95	0.95	0.95	0.84	1,300
June 05, 2025	0.75	0.9	0.9	0.9	0.75	412
June 04, 2025	0.97	0.97	0.97	0.97	0.97	200
June 03, 2025	0.68	0.95	0.95	0.95	0.67	2,300
June 02, 2025	0.68	0.68	0.68	0.68	0.68	0
May 30, 2025	0.41	0.68	0.68	0.68	0.41	201
May 29, 2025	0.83	0.83	0.83	0.83	0.83	0
May 28, 2025	0.83	0.83	0.83	0.83	0.83	0

HighPeak Energy, Inc. (HPKEW) NASDAQ