Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
2.840
+0.080 (2.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.76 | 2.86 | 2.74 | 2.84 | 2.84 | 2.90% | 205,997 |
| Dec 19, 2024 | 2.78 | 2.81 | 2.72 | 2.76 | 2.76 | -0.72% | 235,504 |
| Dec 18, 2024 | 2.83 | 2.92 | 2.77 | 2.78 | 2.78 | -3.47% | 249,050 |
| Dec 17, 2024 | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | 0.35% | 264,400 |
| Dec 16, 2024 | 2.98 | 3.02 | 2.87 | 2.87 | 2.87 | -3.04% | 311,857 |
| Dec 13, 2024 | 2.93 | 2.97 | 2.89 | 2.96 | 2.96 | 1.72% | 115,418 |
| Dec 12, 2024 | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | 1.04% | 124,209 |
| Dec 11, 2024 | 2.89 | 2.92 | 2.85 | 2.88 | 2.88 | -0.69% | 264,100 |
| Dec 10, 2024 | 2.94 | 2.97 | 2.86 | 2.90 | 2.90 | - | 167,972 |
| Dec 9, 2024 | 2.89 | 2.99 | 2.80 | 2.90 | 2.90 | 0.35% | 271,600 |
| Dec 6, 2024 | 2.94 | 2.96 | 2.87 | 2.89 | 2.89 | -2.36% | 240,900 |
| Dec 5, 2024 | 2.99 | 3.00 | 2.91 | 2.96 | 2.96 | -0.34% | 315,448 |
| Dec 4, 2024 | 3.00 | 3.07 | 2.95 | 2.97 | 2.97 | -0.67% | 384,203 |
| Dec 3, 2024 | 3.06 | 3.13 | 2.98 | 2.99 | 2.99 | -1.32% | 279,000 |
| Dec 2, 2024 | 3.26 | 3.26 | 2.94 | 3.03 | 3.03 | -4.72% | 887,230 |
| Nov 29, 2024 | 3.18 | 3.25 | 3.17 | 3.18 | 3.18 | -0.63% | 249,900 |
| Nov 27, 2024 | 3.22 | 3.27 | 3.17 | 3.20 | 3.20 | -0.93% | 223,012 |
| Nov 26, 2024 | 3.29 | 3.35 | 3.17 | 3.23 | 3.23 | -1.82% | 181,726 |
| Nov 25, 2024 | 3.37 | 3.40 | 3.25 | 3.29 | 3.29 | -2.37% | 246,000 |
| Nov 22, 2024 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 155,900 |
| Nov 21, 2024 | 3.44 | 3.47 | 3.39 | 3.40 | 3.40 | -1.45% | 108,000 |
| Nov 20, 2024 | 3.34 | 3.47 | 3.34 | 3.45 | 3.45 | -0.29% | 270,945 |
| Nov 19, 2024 | 3.45 | 3.50 | 3.29 | 3.46 | 3.46 | -0.29% | 445,774 |
| Nov 18, 2024 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 118,252 |
| Nov 15, 2024 | 3.48 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 210,400 |
| Nov 14, 2024 | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | 0.86% | 104,947 |
| Nov 13, 2024 | 3.49 | 3.52 | 3.42 | 3.48 | 3.48 | -0.29% | 173,837 |
| Nov 12, 2024 | 3.52 | 3.57 | 3.46 | 3.49 | 3.49 | -1.69% | 153,188 |
| Nov 11, 2024 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -1.11% | 164,247 |
| Nov 8, 2024 | 3.64 | 3.67 | 3.56 | 3.59 | 3.59 | -1.91% | 145,700 |
| Nov 7, 2024 | 3.66 | 3.79 | 3.64 | 3.66 | 3.66 | - | 110,426 |
| Nov 6, 2024 | 3.65 | 3.75 | 3.61 | 3.66 | 3.66 | 1.67% | 141,138 |
| Nov 5, 2024 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.28% | 87,453 |
| Nov 4, 2024 | 3.62 | 3.66 | 3.61 | 3.61 | 3.61 | -0.82% | 119,953 |
| Nov 1, 2024 | 3.72 | 3.73 | 3.62 | 3.64 | 3.64 | -0.82% | 147,600 |
| Oct 31, 2024 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -1.08% | 133,705 |
| Oct 30, 2024 | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | - | 121,000 |
| Oct 29, 2024 | 3.64 | 3.71 | 3.60 | 3.71 | 3.71 | 1.37% | 127,694 |
| Oct 28, 2024 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 199,700 |
| Oct 25, 2024 | 3.66 | 3.80 | 3.66 | 3.69 | 3.69 | 0.27% | 166,225 |
| Oct 24, 2024 | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 116,200 |
| Oct 23, 2024 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -1.33% | 195,305 |
| Oct 22, 2024 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | -0.53% | 142,910 |
| Oct 21, 2024 | 3.76 | 3.83 | 3.70 | 3.77 | 3.77 | 0.27% | 223,556 |
| Oct 18, 2024 | 3.81 | 3.81 | 3.71 | 3.76 | 3.76 | -0.27% | 239,591 |
| Oct 17, 2024 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | 0.80% | 119,042 |
| Oct 16, 2024 | 3.79 | 3.82 | 3.71 | 3.74 | 3.74 | -1.32% | 171,500 |
| Oct 15, 2024 | 3.92 | 3.92 | 3.74 | 3.79 | 3.79 | -2.82% | 344,840 |
| Oct 14, 2024 | 3.96 | 3.99 | 3.89 | 3.90 | 3.90 | -2.01% | 169,259 |
| Oct 11, 2024 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 1.79% | 142,007 |
| Oct 10, 2024 | 3.90 | 3.97 | 3.88 | 3.91 | 3.91 | 0.26% | 179,800 |
| Oct 9, 2024 | 3.93 | 3.96 | 3.86 | 3.90 | 3.90 | -1.27% | 173,630 |
| Oct 8, 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 152,800 |
| Oct 7, 2024 | 4.07 | 4.07 | 3.90 | 3.96 | 3.96 | -1.49% | 250,142 |
| Oct 4, 2024 | 4.10 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 305,896 |
| Oct 3, 2024 | 4.35 | 4.55 | 4.13 | 4.18 | 4.18 | -3.69% | 530,938 |
| Oct 2, 2024 | 4.21 | 4.36 | 4.21 | 4.34 | 4.34 | 3.09% | 289,914 |
| Oct 1, 2024 | 4.15 | 4.29 | 4.10 | 4.21 | 4.21 | 1.45% | 701,400 |
| Sep 30, 2024 | 4.04 | 4.15 | 4.01 | 4.15 | 4.15 | 3.75% | 347,652 |
| Sep 27, 2024 | 3.98 | 4.06 | 3.94 | 4.00 | 4.00 | 1.27% | 146,117 |
| Sep 26, 2024 | 3.99 | 4.00 | 3.80 | 3.95 | 3.95 | -1.74% | 411,200 |
| Sep 25, 2024 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | 0.50% | 90,236 |
| Sep 24, 2024 | 3.95 | 4.03 | 3.91 | 4.00 | 4.00 | 2.83% | 266,037 |
| Sep 23, 2024 | 4.00 | 4.00 | 3.79 | 3.89 | 3.89 | -4.66% | 696,628 |
| Sep 20, 2024 | 4.07 | 4.09 | 4.01 | 4.08 | 4.08 | 0.25% | 110,900 |
| Sep 19, 2024 | 3.95 | 4.11 | 3.93 | 4.07 | 4.07 | 3.56% | 180,135 |
| Sep 18, 2024 | 4.00 | 4.07 | 3.92 | 3.93 | 3.93 | -1.50% | 128,919 |
| Sep 17, 2024 | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -1.97% | 138,017 |
| Sep 16, 2024 | 4.25 | 4.29 | 3.96 | 4.07 | 4.07 | -1.93% | 239,500 |
| Sep 13, 2024 | 4.07 | 4.23 | 4.07 | 4.15 | 4.15 | 1.22% | 137,100 |
| Sep 12, 2024 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 114,600 |
| Sep 11, 2024 | 4.19 | 4.19 | 4.10 | 4.14 | 4.14 | - | 85,500 |
| Sep 10, 2024 | 4.23 | 4.23 | 4.01 | 4.14 | 4.14 | -3.27% | 241,415 |
| Sep 9, 2024 | 4.21 | 4.34 | 4.09 | 4.28 | 4.28 | 2.15% | 204,585 |
| Sep 6, 2024 | 4.28 | 4.30 | 4.10 | 4.19 | 4.19 | -2.10% | 228,200 |
| Sep 5, 2024 | 4.27 | 4.31 | 4.18 | 4.28 | 4.28 | -0.23% | 126,100 |
| Sep 4, 2024 | 4.30 | 4.41 | 4.29 | 4.29 | 4.29 | -0.92% | 212,324 |
| Sep 3, 2024 | 4.42 | 4.47 | 4.21 | 4.33 | 4.33 | -2.04% | 487,445 |
| Aug 30, 2024 | 4.30 | 4.49 | 4.26 | 4.42 | 4.42 | 3.03% | 655,900 |
| Aug 29, 2024 | 4.06 | 4.29 | 4.03 | 4.29 | 4.29 | 6.19% | 558,600 |
| Aug 28, 2024 | 4.15 | 4.15 | 3.98 | 4.04 | 4.04 | -2.18% | 268,541 |
| Aug 27, 2024 | 4.10 | 4.23 | 3.98 | 4.13 | 4.13 | 1.72% | 722,600 |
| Aug 26, 2024 | 3.93 | 4.07 | 3.90 | 4.06 | 4.06 | 3.57% | 400,415 |
| Aug 23, 2024 | 3.79 | 3.93 | 3.78 | 3.92 | 3.92 | 3.98% | 207,104 |
| Aug 22, 2024 | 3.71 | 3.78 | 3.65 | 3.77 | 3.77 | 1.89% | 134,600 |
| Aug 21, 2024 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | 2.21% | 110,322 |
| Aug 20, 2024 | 3.67 | 3.70 | 3.54 | 3.62 | 3.62 | -0.82% | 208,369 |
| Aug 19, 2024 | 3.78 | 3.81 | 3.63 | 3.65 | 3.65 | -2.93% | 167,098 |
| Aug 16, 2024 | 3.67 | 3.80 | 3.64 | 3.76 | 3.76 | 1.62% | 93,400 |
| Aug 15, 2024 | 3.81 | 3.85 | 3.68 | 3.70 | 3.70 | -1.86% | 163,937 |
| Aug 14, 2024 | 3.80 | 3.92 | 3.76 | 3.77 | 3.77 | -2.33% | 97,999 |
| Aug 13, 2024 | 3.93 | 3.93 | 3.77 | 3.86 | 3.86 | -0.77% | 127,596 |
| Aug 12, 2024 | 3.82 | 3.92 | 3.72 | 3.89 | 3.89 | 2.37% | 268,960 |
| Aug 9, 2024 | 3.75 | 3.84 | 3.70 | 3.80 | 3.80 | 1.06% | 78,187 |
| Aug 8, 2024 | 3.87 | 3.87 | 3.70 | 3.76 | 3.76 | -1.31% | 184,723 |
| Aug 7, 2024 | 3.72 | 3.83 | 3.63 | 3.81 | 3.81 | 4.10% | 177,914 |
| Aug 6, 2024 | 3.63 | 3.75 | 3.53 | 3.66 | 3.66 | -0.27% | 154,300 |
| Aug 5, 2024 | 3.40 | 3.69 | 3.23 | 3.67 | 3.67 | -1.87% | 465,800 |
| Aug 2, 2024 | 3.76 | 3.79 | 3.60 | 3.74 | 3.74 | -3.86% | 290,524 |
| Aug 1, 2024 | 3.97 | 4.00 | 3.84 | 3.89 | 3.89 | -2.26% | 276,844 |