Skip to main content
Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
3.100
+0.020 (0.65%)
At close: Jun 27, 2025, 4:00 PM
3.200
+0.100 (3.23%)
After-hours: Jun 27, 2025, 7:52 PM EDT

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.083.173.043.103.100.65%122,805
Jun 26, 20253.183.203.033.083.08-2.22%360,180
Jun 25, 20253.183.243.143.153.15-1.56%148,425
Jun 24, 20253.093.393.083.203.20-5.04%431,441
Jun 23, 20253.533.683.333.373.37-1.46%670,648
Jun 20, 20253.603.603.353.423.42-4.20%253,866
Jun 18, 20253.583.643.413.573.570.28%324,033
Jun 17, 20253.383.673.373.563.564.71%591,605
Jun 16, 20253.323.463.193.403.400.89%597,520
Jun 13, 20253.683.793.093.373.374.33%2,165,681
Jun 12, 20253.093.243.073.233.234.53%498,331
Jun 11, 20253.023.122.963.093.092.32%278,334
Jun 10, 20253.103.123.013.023.02-2.27%120,717
Jun 9, 20253.093.163.083.093.092.32%159,521
Jun 6, 20253.133.163.023.023.02-3.21%204,598
Jun 5, 20253.013.192.973.123.123.31%268,640
Jun 4, 20253.043.122.973.023.02-0.33%233,696
Jun 3, 20252.753.072.753.033.038.21%333,480
Jun 2, 20252.922.932.732.802.80-2.10%195,185
May 30, 20252.843.002.762.862.860.70%170,590
May 29, 20252.882.922.722.842.84-0.35%123,951
May 28, 20252.842.872.832.852.850.35%81,476
May 27, 20252.802.852.712.842.842.16%210,752
May 23, 20252.562.942.522.782.7812.10%717,161
May 22, 20252.562.562.452.482.48-2.36%127,227
May 21, 20252.552.562.482.542.54-127,598
May 20, 20252.532.572.512.542.541.60%55,322
May 19, 20252.512.582.492.502.50-0.40%68,908
May 16, 20252.532.582.502.512.51-1.95%84,501
May 15, 20252.552.582.512.562.56-0.39%48,905
May 14, 20252.612.712.542.572.57-3.38%160,064
May 13, 20252.652.722.572.662.660.38%99,296
May 12, 20252.802.802.652.652.65-3.28%157,483
May 9, 20252.712.812.702.742.741.11%137,680
May 8, 20252.662.752.652.712.713.04%105,786
May 7, 20252.632.702.562.632.630.96%47,850
May 6, 20252.652.692.562.612.61-2.07%75,630
May 5, 20252.592.672.542.662.663.91%161,168
May 2, 20252.512.582.502.562.562.40%64,207
May 1, 20252.522.572.452.502.50-1.96%70,668
Apr 30, 20252.542.562.492.552.55-0.78%51,795
Apr 29, 20252.602.612.562.572.57-1.53%66,643
Apr 28, 20252.622.642.562.612.61-0.38%42,606
Apr 25, 20252.602.652.562.622.620.77%62,776
Apr 24, 20252.622.642.552.602.60-0.76%61,158
Apr 23, 20252.632.662.582.622.621.16%65,103
Apr 22, 20252.542.782.542.592.591.97%156,432
Apr 21, 20252.462.572.442.542.543.25%130,293
Apr 17, 20252.402.462.392.462.462.50%51,529
Apr 16, 20252.432.452.362.402.401.27%124,149