Imperial Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.62	2.64	2.55	2.60	2.60	-0.76%	60,824
Apr 23, 2025	2.63	2.66	2.58	2.62	2.62	1.16%	65,103
Apr 22, 2025	2.54	2.78	2.54	2.59	2.59	1.97%	156,432
Apr 21, 2025	2.46	2.57	2.44	2.54	2.54	3.25%	130,293
Apr 17, 2025	2.40	2.46	2.39	2.46	2.46	2.50%	51,529
Apr 16, 2025	2.43	2.45	2.36	2.40	2.40	1.27%	124,149
Apr 15, 2025	2.36	2.39	2.32	2.37	2.37	1.28%	99,635
Apr 14, 2025	2.36	2.43	2.28	2.34	2.34	0.43%	80,078
Apr 11, 2025	2.43	2.44	2.28	2.33	2.33	-1.27%	82,323
Apr 10, 2025	2.37	2.41	2.29	2.36	2.36	-0.42%	80,333
Apr 9, 2025	2.18	2.46	2.15	2.37	2.37	6.76%	384,829
Apr 8, 2025	2.36	2.36	2.18	2.22	2.22	-0.89%	194,730
Apr 7, 2025	2.16	2.30	2.12	2.24	2.24	-1.32%	270,610
Apr 4, 2025	2.25	2.40	2.14	2.27	2.27	-2.16%	563,865
Apr 3, 2025	2.37	2.39	2.29	2.32	2.32	-4.92%	314,114
Apr 2, 2025	2.44	2.50	2.42	2.44	2.44	-0.33%	53,081
Apr 1, 2025	2.45	2.46	2.42	2.45	2.45	-0.08%	33,187
Mar 31, 2025	2.48	2.49	2.35	2.45	2.45	-1.21%	126,085
Mar 28, 2025	2.56	2.59	2.44	2.48	2.48	-2.75%	218,218
Mar 27, 2025	2.51	2.59	2.51	2.55	2.55	1.19%	116,714
Mar 26, 2025	2.57	2.59	2.50	2.52	2.52	-1.95%	135,679
Mar 25, 2025	2.54	2.58	2.54	2.57	2.57	0.78%	33,760
Mar 24, 2025	2.56	2.60	2.50	2.55	2.55	-	85,041
Mar 21, 2025	2.53	2.60	2.53	2.55	2.55	-1.54%	34,066
Mar 20, 2025	2.54	2.60	2.53	2.59	2.59	1.57%	84,363
Mar 19, 2025	2.46	2.57	2.46	2.55	2.55	2.41%	132,094
Mar 18, 2025	2.55	2.55	2.48	2.49	2.49	-0.40%	97,358
Mar 17, 2025	2.45	2.51	2.45	2.50	2.50	1.63%	200,391
Mar 14, 2025	2.40	2.49	2.40	2.46	2.46	2.50%	88,268
Mar 13, 2025	2.48	2.48	2.28	2.40	2.40	-2.83%	325,920
Mar 12, 2025	2.38	2.52	2.38	2.47	2.47	4.66%	158,963
Mar 11, 2025	2.26	2.39	2.24	2.36	2.36	1.72%	227,402
Mar 10, 2025	2.40	2.41	2.23	2.32	2.32	-2.93%	188,786
Mar 7, 2025	2.38	2.44	2.36	2.39	2.39	0.42%	96,499
Mar 6, 2025	2.38	2.41	2.34	2.38	2.38	-	139,023
Mar 5, 2025	2.40	2.43	2.35	2.38	2.38	-1.24%	179,265
Mar 4, 2025	2.39	2.44	2.37	2.41	2.41	-1.63%	175,631
Mar 3, 2025	2.50	2.57	2.41	2.45	2.45	-2.00%	244,635
Feb 28, 2025	2.51	2.55	2.44	2.50	2.50	-0.40%	193,923
Feb 27, 2025	2.56	2.56	2.46	2.51	2.51	-0.79%	147,441
Feb 26, 2025	2.57	2.63	2.53	2.53	2.53	-1.94%	214,714
Feb 25, 2025	2.62	2.66	2.51	2.58	2.58	-0.77%	170,773
Feb 24, 2025	2.77	2.78	2.58	2.60	2.60	-4.76%	409,191
Feb 21, 2025	2.76	2.81	2.73	2.73	2.73	-1.80%	184,036
Feb 20, 2025	2.79	2.83	2.75	2.78	2.78	-1.42%	120,211
Feb 19, 2025	2.77	2.91	2.77	2.82	2.82	1.08%	241,923
Feb 18, 2025	2.81	2.86	2.75	2.79	2.79	-	234,639
Feb 14, 2025	2.84	2.86	2.76	2.79	2.79	-1.76%	152,001
Feb 13, 2025	2.72	2.89	2.55	2.84	2.84	-3.40%	382,214
Feb 12, 2025	2.97	3.02	2.90	2.94	2.94	-1.67%	280,616