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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.203.263.203.213.21-0.62%104,081
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