Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
5.00
-0.10 (-1.96%)
At close: Sep 26, 2025, 4:00 PM EDT
5.01
+0.01 (0.20%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.10 | 5.21 | 4.92 | 5.00 | 5.00 | -1.96% | 447,658 |
| Sep 25, 2025 | 4.93 | 5.25 | 4.90 | 5.10 | 5.10 | 3.66% | 683,309 |
| Sep 24, 2025 | 4.55 | 5.08 | 4.55 | 4.92 | 4.92 | 7.89% | 815,518 |
| Sep 23, 2025 | 4.47 | 4.64 | 4.46 | 4.56 | 4.56 | 0.22% | 251,215 |
| Sep 22, 2025 | 4.50 | 4.63 | 4.28 | 4.55 | 4.55 | -1.30% | 339,121 |
| Sep 19, 2025 | 4.63 | 4.74 | 4.48 | 4.61 | 4.61 | -0.43% | 382,979 |
| Sep 18, 2025 | 4.49 | 4.65 | 4.43 | 4.63 | 4.63 | 2.89% | 368,942 |
| Sep 17, 2025 | 4.55 | 4.62 | 4.44 | 4.50 | 4.50 | -1.96% | 419,433 |
| Sep 16, 2025 | 4.71 | 4.77 | 4.58 | 4.59 | 4.59 | -2.55% | 415,952 |
| Sep 15, 2025 | 4.54 | 4.75 | 4.43 | 4.71 | 4.71 | 5.37% | 749,917 |
| Sep 12, 2025 | 4.08 | 4.75 | 4.06 | 4.47 | 4.47 | 9.56% | 1,260,383 |
| Sep 11, 2025 | 4.07 | 4.16 | 3.90 | 4.08 | 4.08 | 2.00% | 826,440 |
| Sep 10, 2025 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 6.95% | 1,477,798 |
| Sep 9, 2025 | 3.73 | 3.86 | 3.72 | 3.74 | 3.74 | -0.80% | 264,412 |
| Sep 8, 2025 | 3.53 | 3.89 | 3.48 | 3.77 | 3.77 | 6.80% | 664,468 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.40 | 3.53 | 3.53 | 2.02% | 718,834 |
| Sep 4, 2025 | 3.37 | 3.46 | 3.30 | 3.46 | 3.46 | 3.90% | 254,940 |
| Sep 3, 2025 | 3.35 | 3.38 | 3.27 | 3.33 | 3.33 | -1.19% | 90,353 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.20 | 3.37 | 3.37 | -1.75% | 133,924 |
| Aug 29, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | 3.00% | 358,014 |
| Aug 28, 2025 | 3.32 | 3.35 | 3.27 | 3.33 | 3.33 | 0.91% | 68,271 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 0.61% | 204,356 |
| Aug 26, 2025 | 3.19 | 3.30 | 3.15 | 3.28 | 3.28 | 2.50% | 140,977 |
| Aug 25, 2025 | 3.18 | 3.27 | 3.17 | 3.20 | 3.20 | 0.63% | 128,504 |
| Aug 22, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 1.27% | 101,782 |
| Aug 21, 2025 | 3.03 | 3.14 | 3.00 | 3.14 | 3.14 | 3.29% | 107,716 |
| Aug 20, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.00% | 64,688 |
| Aug 19, 2025 | 3.01 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 59,105 |
| Aug 18, 2025 | 2.98 | 3.02 | 2.92 | 3.02 | 3.02 | 1.68% | 110,679 |
| Aug 15, 2025 | 3.00 | 3.02 | 2.90 | 2.97 | 2.97 | -0.67% | 110,610 |
| Aug 14, 2025 | 3.01 | 3.06 | 2.96 | 2.99 | 2.99 | -0.33% | 102,997 |
| Aug 13, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 149,352 |
| Aug 12, 2025 | 2.99 | 3.02 | 2.96 | 3.02 | 3.02 | 1.00% | 115,295 |
| Aug 11, 2025 | 3.02 | 3.29 | 2.96 | 2.99 | 2.99 | -0.66% | 177,938 |
| Aug 8, 2025 | 3.08 | 3.13 | 3.00 | 3.01 | 3.01 | -2.59% | 111,720 |
| Aug 7, 2025 | 3.19 | 3.21 | 3.06 | 3.09 | 3.09 | -2.52% | 119,263 |
| Aug 6, 2025 | 3.19 | 3.23 | 3.12 | 3.17 | 3.17 | -1.55% | 107,334 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.08 | 3.22 | 3.22 | 1.90% | 237,978 |
| Aug 4, 2025 | 2.99 | 3.23 | 2.98 | 3.16 | 3.16 | 5.33% | 207,087 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.92 | 3.00 | 3.00 | -2.28% | 212,542 |
| Jul 31, 2025 | 3.06 | 3.11 | 3.02 | 3.07 | 3.07 | -0.97% | 55,802 |
| Jul 30, 2025 | 3.15 | 3.18 | 3.05 | 3.10 | 3.10 | -1.59% | 119,197 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.07 | 3.15 | 3.15 | -0.32% | 72,973 |
| Jul 28, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.64% | 40,744 |
| Jul 25, 2025 | 3.09 | 3.17 | 3.02 | 3.14 | 3.14 | 1.62% | 85,700 |
| Jul 24, 2025 | 3.24 | 3.29 | 2.99 | 3.09 | 3.09 | -5.21% | 402,669 |
| Jul 23, 2025 | 3.23 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 72,460 |
| Jul 22, 2025 | 3.13 | 3.22 | 3.10 | 3.20 | 3.20 | 2.56% | 63,125 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -2.80% | 91,540 |
| Jul 18, 2025 | 3.20 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 105,426 |