Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
3.210
-0.020 (-0.62%)
At close: Jul 18, 2025, 4:00 PM
3.200
-0.010 (-0.31%)
After-hours: Jul 18, 2025, 7:02 PM EDT

Imperial Petroleum Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 7, 2021Jul 18, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25025.0050.0075.00100.003.210

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.203.263.203.213.21-0.62%105,426
Jul 17, 20253.193.253.133.233.230.94%87,998
Jul 16, 20253.173.243.153.203.200.31%77,114
Jul 15, 20253.213.213.133.193.19-55,206
Jul 14, 20253.223.253.123.193.19-0.93%102,410
Jul 11, 20253.143.323.143.223.222.55%306,799
Jul 10, 20253.083.153.053.143.140.96%198,990
Jul 9, 20253.073.153.073.113.111.30%98,527
Jul 8, 20252.983.082.983.073.073.02%130,832
Jul 7, 20253.093.092.982.982.98-3.87%172,327
Jul 3, 20253.083.143.063.103.100.65%74,753
Jul 2, 20253.063.113.023.083.080.65%148,480
Jul 1, 20253.073.163.053.063.06-0.65%118,541
Jun 30, 20253.123.153.053.083.08-0.65%117,802
Jun 27, 20253.083.173.043.103.100.65%123,000
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