HighPeak Energy, Inc. (HPKEW) NASDAQ

0.05

-0.087(-63.60%)

Updated at August 21, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20250.110.050.050.110.0428,827
August 20, 20250.030.140.140.450.02377,300
August 19, 20250.010.010.010.01013,700
August 18, 20250.010.010.010.01057,870
August 15, 20250.010.010.010.01015,624
August 14, 20250.010.020.020.02026,618
August 13, 20250.010.010.010.020.016,108
August 12, 20250.040.020.020.040.0127,500
August 11, 20250.070.090.090.090.0310,244
August 08, 20250.070.070.070.070.0745
August 07, 20250.070.070.070.080.026,502
August 06, 20250.050.080.080.090.025,845
August 05, 20250.090.090.090.090.090
August 04, 20250.090.090.090.090.090
August 01, 20250.090.090.090.090.09200
July 31, 20250.090.090.090.090.09407
July 30, 20250.090.10.10.10.091,947
July 29, 20250.10.120.120.120.1933
July 28, 20250.070.140.140.140.071,747
July 25, 20250.050.060.060.070.051,515
July 24, 20250.080.070.070.080.071,700
July 23, 20250.080.080.080.090.08440
July 22, 20250.080.080.080.080.081,510
July 21, 20250.080.10.10.10.08413
July 18, 20250.150.110.110.150.073,744
July 17, 20250.180.090.090.180.098,806
July 16, 20250.220.220.220.220.22200
July 15, 20250.160.150.150.160.15201
July 14, 20250.250.160.160.250.132,221
July 11, 20250.270.250.250.30.211,000
July 10, 20250.30.270.270.30.0613,944
July 09, 20250.190.320.320.320.191,360
July 08, 20250.310.310.310.310.31200
July 07, 20250.30.290.290.30.29332
July 03, 20250.390.390.390.390.3998
July 02, 20250.250.350.350.350.223,531
July 01, 20250.220.40.40.40.18600
June 30, 20250.430.430.430.430.430
June 27, 20250.260.430.430.430.26425
June 26, 20250.350.350.350.370.267,400
June 25, 20250.450.520.520.520.44307
June 24, 20250.540.390.390.540.312,921
June 23, 20250.540.70.70.70.542,400
June 20, 20250.80.770.770.80.551,600
June 18, 20250.970.970.970.970.9757
June 17, 20250.970.970.970.970.970
June 16, 20250.970.970.970.970.9736,596
June 13, 20250.940.970.970.970.6536,800
June 12, 20250.690.880.880.880.69905
June 11, 20250.980.980.980.980.98102
June 10, 20250.940.990.990.990.761,739
June 09, 20250.960.940.940.960.941,300
June 06, 20250.90.950.950.950.841,300
June 05, 20250.750.90.90.90.75412
June 04, 20250.970.970.970.970.97200
June 03, 20250.680.950.950.950.672,300
June 02, 20250.680.680.680.680.680
May 30, 20250.410.680.680.680.41201
May 29, 20250.830.830.830.830.830
May 28, 20250.830.830.830.830.830
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved