HighPeak Energy, Inc. (HPKEW) NASDAQ

0.05

-0.087(-63.60%)

Updated at August 21 04:00PM

Currency In USD

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