Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
5.93
-0.21 (-3.42%)
At close: Nov 13, 2025, 4:00 PM EST
6.04
+0.11 (1.85%)
After-hours: Nov 13, 2025, 4:58 PM EST
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 6.13 | 6.40 | 5.83 | 5.93 | - | -3.42% | 768,132 |
| Nov 12, 2025 | 6.23 | 6.26 | 6.00 | 6.14 | 6.14 | 0.33% | 658,102 |
| Nov 11, 2025 | 5.94 | 6.30 | 5.92 | 6.12 | 6.12 | 3.38% | 821,148 |
| Nov 10, 2025 | 5.58 | 6.07 | 5.50 | 5.92 | 5.92 | 10.04% | 816,833 |
| Nov 7, 2025 | 5.53 | 5.71 | 5.32 | 5.38 | 5.38 | -4.10% | 370,995 |
| Nov 6, 2025 | 5.82 | 5.98 | 5.59 | 5.61 | 5.61 | -2.09% | 437,117 |
| Nov 5, 2025 | 5.53 | 5.88 | 5.52 | 5.73 | 5.73 | 3.99% | 563,849 |
| Nov 4, 2025 | 5.58 | 5.61 | 5.40 | 5.51 | 5.51 | -1.96% | 307,852 |
| Nov 3, 2025 | 5.54 | 5.75 | 5.35 | 5.62 | 5.62 | 2.00% | 476,851 |
| Oct 31, 2025 | 5.27 | 5.59 | 5.21 | 5.51 | 5.51 | 5.56% | 302,002 |
| Oct 30, 2025 | 5.37 | 5.44 | 5.20 | 5.22 | 5.22 | -2.79% | 257,873 |
| Oct 29, 2025 | 5.28 | 5.45 | 5.18 | 5.37 | 5.37 | 0.56% | 303,915 |
| Oct 28, 2025 | 5.25 | 5.49 | 5.22 | 5.34 | 5.34 | 1.91% | 363,929 |
| Oct 27, 2025 | 5.14 | 5.34 | 5.08 | 5.24 | 5.24 | 2.95% | 407,968 |
| Oct 24, 2025 | 5.31 | 5.43 | 5.08 | 5.09 | 5.09 | -3.42% | 521,132 |
| Oct 23, 2025 | 5.30 | 5.78 | 5.06 | 5.27 | 5.27 | 3.54% | 1,782,513 |
| Oct 22, 2025 | 5.29 | 5.29 | 4.95 | 5.09 | 5.09 | 0.79% | 1,290,043 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.01 | 5.05 | 5.05 | -5.25% | 672,156 |
| 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 |