Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
5.05
-0.28 (-5.25%)
At close: Oct 21, 2025, 4:00 PM EDT
5.09
+0.04 (0.84%)
Pre-market: Oct 22, 2025, 8:00 AM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.33 | 5.33 | 5.01 | 5.05 | 5.05 | -5.25% | 669,875 |
| Oct 20, 2025 | 4.45 | 5.56 | 4.44 | 5.33 | 5.33 | 21.41% | 2,720,194 |
| Oct 17, 2025 | 4.53 | 4.60 | 4.36 | 4.39 | 4.39 | -3.52% | 192,469 |
| Oct 16, 2025 | 4.59 | 4.79 | 4.54 | 4.55 | 4.55 | -1.52% | 148,183 |
| Oct 15, 2025 | 4.55 | 4.79 | 4.54 | 4.62 | 4.62 | 1.32% | 177,498 |
| Oct 14, 2025 | 4.48 | 4.61 | 4.45 | 4.56 | 4.56 | 0.88% | 149,076 |
| Oct 13, 2025 | 4.43 | 4.69 | 4.43 | 4.52 | 4.52 | 3.43% | 264,642 |
| Oct 10, 2025 | 4.76 | 4.86 | 4.27 | 4.37 | 4.37 | -7.81% | 562,568 |
| Oct 9, 2025 | 4.78 | 4.89 | 4.70 | 4.74 | 4.74 | -1.04% | 197,099 |
| Oct 8, 2025 | 4.75 | 4.90 | 4.70 | 4.79 | 4.79 | 0.84% | 227,490 |
| Oct 7, 2025 | 4.74 | 4.89 | 4.68 | 4.75 | 4.75 | 0.85% | 204,328 |
| Oct 6, 2025 | 4.77 | 4.78 | 4.54 | 4.71 | 4.71 | -1.26% | 341,369 |
| Oct 3, 2025 | 4.88 | 4.90 | 4.66 | 4.77 | 4.77 | -2.45% | 352,853 |
| Oct 2, 2025 | 5.03 | 5.05 | 4.83 | 4.89 | 4.89 | -1.81% | 214,019 |
| Oct 1, 2025 | 4.72 | 5.03 | 4.72 | 4.98 | 4.98 | 4.18% | 337,956 |
| Sep 30, 2025 | 4.68 | 4.91 | 4.64 | 4.78 | 4.78 | 0.84% | 274,987 |
| Sep 29, 2025 | 4.98 | 5.05 | 4.58 | 4.74 | 4.74 | -5.20% | 611,012 |
| 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 |