Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
24.31
+0.27 (1.12%)
May 13, 2025, 4:00 PM - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.33 | 24.35 | 24.31 | 24.31 | 24.31 | 1.12% | 951 |
| May 12, 2025 | 24.23 | 24.41 | 24.04 | 24.04 | 24.04 | 0.33% | 1,037 |
| May 9, 2025 | 23.80 | 24.19 | 23.80 | 23.96 | 23.96 | 0.08% | 2,896 |
| May 8, 2025 | 23.76 | 23.94 | 23.76 | 23.94 | 23.94 | 0.50% | 499 |
| May 7, 2025 | 23.82 | 23.82 | 23.80 | 23.82 | 23.82 | -0.58% | 1,060 |
| May 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 104 |
| May 5, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.25% | 709 |
| May 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 175 |
| May 1, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | -1.36% | 760 |
| Apr 30, 2025 | 23.99 | 24.23 | 23.99 | 24.23 | 24.23 | 0.92% | 446 |
| Apr 29, 2025 | 24.14 | 24.14 | 24.01 | 24.01 | 24.01 | -0.83% | 1,069 |
| Apr 28, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.21 | 0.92% | 1,181 |
| Apr 25, 2025 | 23.86 | 24.00 | 23.86 | 23.99 | 23.99 | 0.52% | 1,580 |
| Apr 24, 2025 | 23.80 | 23.98 | 23.75 | 23.87 | 23.87 | 0.32% | 1,434 |
| Apr 23, 2025 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | - | 395 |
| Apr 22, 2025 | 23.39 | 23.89 | 23.35 | 23.79 | 23.79 | -1.43% | 2,724 |
| Apr 21, 2025 | 24.16 | 24.23 | 23.36 | 24.14 | 24.14 | 2.92% | 1,673 |
| Apr 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 844 |
| Apr 16, 2025 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 0.08% | 446 |
| Apr 15, 2025 | 24.05 | 24.05 | 23.30 | 23.43 | 23.43 | -1.14% | 793 |
| Apr 14, 2025 | 23.10 | 24.23 | 23.10 | 23.70 | 23.70 | 2.60% | 41,918 |
| Apr 11, 2025 | 23.30 | 24.01 | 23.03 | 23.10 | 23.10 | -0.88% | 24,857 |
| Apr 10, 2025 | 22.91 | 23.58 | 22.91 | 23.30 | 23.30 | -1.53% | 1,913 |
| Apr 9, 2025 | 24.00 | 24.00 | 22.92 | 23.67 | 23.67 | -2.59% | 4,358 |
| Apr 8, 2025 | 24.18 | 24.73 | 24.18 | 24.30 | 24.30 | 1.02% | 2,190 |
| Apr 7, 2025 | 24.34 | 24.34 | 24.05 | 24.05 | 24.05 | -1.33% | 1,425 |
| Apr 4, 2025 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | -1.12% | 2,306 |
| Apr 3, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 0.16% | 458 |
| Apr 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.48% | 347 |
| Apr 1, 2025 | 24.60 | 24.89 | 24.60 | 24.73 | 24.73 | -0.42% | 1,702 |
| Mar 31, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.53% | 170 |
| Mar 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 1,144 |
| Mar 27, 2025 | 24.63 | 24.70 | 24.63 | 24.70 | 24.70 | 0.45% | 1,375 |
| Mar 26, 2025 | 24.50 | 24.65 | 24.50 | 24.59 | 24.59 | -1.36% | 2,151 |
| Mar 25, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 24.39 | -0.20% | 7,486 |
| Mar 24, 2025 | 24.99 | 25.00 | 24.91 | 24.98 | 24.44 | -0.08% | 3,241 |
| Mar 21, 2025 | 24.80 | 25.10 | 24.80 | 25.00 | 24.46 | 0.81% | 8,314 |
| Mar 20, 2025 | 24.82 | 24.85 | 24.80 | 24.80 | 24.26 | -0.08% | 3,366 |
| Mar 19, 2025 | 24.94 | 24.94 | 24.82 | 24.82 | 24.28 | -0.45% | 1,393 |
| Mar 18, 2025 | 24.89 | 24.93 | 24.89 | 24.93 | 24.39 | 0.27% | 894 |
| Mar 17, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 24.32 | 0.65% | 328 |
| Mar 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.17 | - | 334 |
| Mar 13, 2025 | 24.88 | 24.88 | 24.70 | 24.70 | 24.17 | -0.49% | 2,535 |
| Mar 12, 2025 | 24.77 | 24.97 | 24.77 | 24.83 | 24.29 | -0.69% | 545 |
| Mar 11, 2025 | 24.61 | 25.00 | 24.58 | 25.00 | 24.45 | 0.80% | 2,261 |
| Mar 10, 2025 | 24.96 | 24.96 | 24.74 | 24.80 | 24.26 | 0.40% | 1,082 |
| Mar 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.16 | -0.40% | 226 |
| Mar 6, 2025 | 24.78 | 25.00 | 24.78 | 24.80 | 24.26 | -0.24% | 2,367 |
| Mar 5, 2025 | 24.72 | 24.88 | 24.50 | 24.86 | 24.32 | 0.34% | 1,570 |
| Mar 4, 2025 | 24.90 | 24.90 | 24.49 | 24.78 | 24.24 | -0.20% | 2,363 |