Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
2.650
-0.090 (-3.28%)
At close: May 12, 2025, 4:00 PM
2.660
+0.010 (0.38%)
After-hours: May 12, 2025, 7:58 PM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.80 | 2.80 | 2.65 | 2.65 | 2.65 | -3.28% | 157,313 |
| May 9, 2025 | 2.71 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 137,680 |
| May 8, 2025 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | 3.04% | 105,786 |
| May 7, 2025 | 2.63 | 2.70 | 2.56 | 2.63 | 2.63 | 0.96% | 47,850 |
| May 6, 2025 | 2.65 | 2.69 | 2.56 | 2.61 | 2.61 | -2.07% | 75,630 |
| May 5, 2025 | 2.59 | 2.67 | 2.54 | 2.66 | 2.66 | 3.91% | 161,168 |
| May 2, 2025 | 2.51 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | 64,207 |
| May 1, 2025 | 2.52 | 2.57 | 2.45 | 2.50 | 2.50 | -1.96% | 70,668 |
| Apr 30, 2025 | 2.54 | 2.56 | 2.49 | 2.55 | 2.55 | -0.78% | 51,795 |
| Apr 29, 2025 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | -1.53% | 66,643 |
| Apr 28, 2025 | 2.62 | 2.64 | 2.56 | 2.61 | 2.61 | -0.38% | 42,606 |
| Apr 25, 2025 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | 0.77% | 62,776 |
| Apr 24, 2025 | 2.62 | 2.64 | 2.55 | 2.60 | 2.60 | -0.76% | 61,158 |
| Apr 23, 2025 | 2.63 | 2.66 | 2.58 | 2.62 | 2.62 | 1.16% | 65,103 |
| Apr 22, 2025 | 2.54 | 2.78 | 2.54 | 2.59 | 2.59 | 1.97% | 156,432 |
| Apr 21, 2025 | 2.46 | 2.57 | 2.44 | 2.54 | 2.54 | 3.25% | 130,293 |
| Apr 17, 2025 | 2.40 | 2.46 | 2.39 | 2.46 | 2.46 | 2.50% | 51,529 |
| Apr 16, 2025 | 2.43 | 2.45 | 2.36 | 2.40 | 2.40 | 1.27% | 124,149 |
| Apr 15, 2025 | 2.36 | 2.39 | 2.32 | 2.37 | 2.37 | 1.28% | 99,635 |
| Apr 14, 2025 | 2.36 | 2.43 | 2.28 | 2.34 | 2.34 | 0.43% | 80,078 |
| Apr 11, 2025 | 2.43 | 2.44 | 2.28 | 2.33 | 2.33 | -1.27% | 82,323 |
| Apr 10, 2025 | 2.37 | 2.41 | 2.29 | 2.36 | 2.36 | -0.42% | 80,333 |
| Apr 9, 2025 | 2.18 | 2.46 | 2.15 | 2.37 | 2.37 | 6.76% | 384,829 |
| Apr 8, 2025 | 2.36 | 2.36 | 2.18 | 2.22 | 2.22 | -0.89% | 194,730 |
| Apr 7, 2025 | 2.16 | 2.30 | 2.12 | 2.24 | 2.24 | -1.32% | 270,610 |
| Apr 4, 2025 | 2.25 | 2.40 | 2.14 | 2.27 | 2.27 | -2.16% | 563,865 |
| Apr 3, 2025 | 2.37 | 2.39 | 2.29 | 2.32 | 2.32 | -4.92% | 314,114 |
| Apr 2, 2025 | 2.44 | 2.50 | 2.42 | 2.44 | 2.44 | -0.33% | 53,081 |
| Apr 1, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | -0.08% | 33,187 |
| Mar 31, 2025 | 2.48 | 2.49 | 2.35 | 2.45 | 2.45 | -1.21% | 126,085 |
| Mar 28, 2025 | 2.56 | 2.59 | 2.44 | 2.48 | 2.48 | -2.75% | 218,218 |
| Mar 27, 2025 | 2.51 | 2.59 | 2.51 | 2.55 | 2.55 | 1.19% | 116,714 |
| Mar 26, 2025 | 2.57 | 2.59 | 2.50 | 2.52 | 2.52 | -1.95% | 135,679 |
| Mar 25, 2025 | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | 0.78% | 33,760 |
| Mar 24, 2025 | 2.56 | 2.60 | 2.50 | 2.55 | 2.55 | - | 85,041 |
| Mar 21, 2025 | 2.53 | 2.60 | 2.53 | 2.55 | 2.55 | -1.54% | 34,066 |
| Mar 20, 2025 | 2.54 | 2.60 | 2.53 | 2.59 | 2.59 | 1.57% | 84,363 |
| Mar 19, 2025 | 2.46 | 2.57 | 2.46 | 2.55 | 2.55 | 2.41% | 132,094 |
| Mar 18, 2025 | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -0.40% | 97,358 |
| Mar 17, 2025 | 2.45 | 2.51 | 2.45 | 2.50 | 2.50 | 1.63% | 200,391 |
| Mar 14, 2025 | 2.40 | 2.49 | 2.40 | 2.46 | 2.46 | 2.50% | 88,268 |
| Mar 13, 2025 | 2.48 | 2.48 | 2.28 | 2.40 | 2.40 | -2.83% | 325,920 |
| Mar 12, 2025 | 2.38 | 2.52 | 2.38 | 2.47 | 2.47 | 4.66% | 158,963 |
| Mar 11, 2025 | 2.26 | 2.39 | 2.24 | 2.36 | 2.36 | 1.72% | 227,402 |
| Mar 10, 2025 | 2.40 | 2.41 | 2.23 | 2.32 | 2.32 | -2.93% | 188,786 |
| Mar 7, 2025 | 2.38 | 2.44 | 2.36 | 2.39 | 2.39 | 0.42% | 96,499 |
| Mar 6, 2025 | 2.38 | 2.41 | 2.34 | 2.38 | 2.38 | - | 139,023 |
| Mar 5, 2025 | 2.40 | 2.43 | 2.35 | 2.38 | 2.38 | -1.24% | 179,265 |
| Mar 4, 2025 | 2.39 | 2.44 | 2.37 | 2.41 | 2.41 | -1.63% | 175,631 |
| Mar 3, 2025 | 2.50 | 2.57 | 2.41 | 2.45 | 2.45 | -2.00% | 244,635 |