Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
3.430
+0.100 (3.00%)
At close: Aug 29, 2025, 4:00 PM
3.490
+0.060 (1.75%)
After-hours: Aug 29, 2025, 5:45 PM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | - | 3.00% | 357,893 |
| 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 |
| Jul 17, 2025 | 3.19 | 3.25 | 3.13 | 3.23 | 3.23 | 0.94% | 87,998 |
| Jul 16, 2025 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 77,114 |
| Jul 15, 2025 | 3.21 | 3.21 | 3.13 | 3.19 | 3.19 | - | 55,206 |
| Jul 14, 2025 | 3.22 | 3.25 | 3.12 | 3.19 | 3.19 | -0.93% | 102,410 |
| Jul 11, 2025 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 2.55% | 306,799 |
| Jul 10, 2025 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | 0.96% | 198,990 |
| Jul 9, 2025 | 3.07 | 3.15 | 3.07 | 3.11 | 3.11 | 1.30% | 98,527 |
| Jul 8, 2025 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 3.02% | 130,832 |
| Jul 7, 2025 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -3.87% | 172,327 |
| Jul 3, 2025 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | 0.65% | 74,753 |
| Jul 2, 2025 | 3.06 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 148,480 |
| Jul 1, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | 3.06 | -0.65% | 118,541 |
| Jun 30, 2025 | 3.12 | 3.15 | 3.05 | 3.08 | 3.08 | -0.65% | 117,802 |
| Jun 27, 2025 | 3.08 | 3.17 | 3.04 | 3.10 | 3.10 | 0.65% | 123,000 |
| Jun 26, 2025 | 3.18 | 3.20 | 3.03 | 3.08 | 3.08 | -2.22% | 360,180 |
| Jun 25, 2025 | 3.18 | 3.24 | 3.14 | 3.15 | 3.15 | -1.56% | 148,425 |
| Jun 24, 2025 | 3.09 | 3.39 | 3.08 | 3.20 | 3.20 | -5.04% | 431,441 |
| Jun 23, 2025 | 3.53 | 3.68 | 3.33 | 3.37 | 3.37 | -1.46% | 670,648 |
| Jun 20, 2025 | 3.60 | 3.60 | 3.35 | 3.42 | 3.42 | -4.20% | 253,866 |