Skip to main content
Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
2.450
-0.030 (-1.21%)
At close: Mar 31, 2025, 4:00 PM
2.423
-0.027 (-1.10%)
After-hours: Mar 31, 2025, 7:55 PM EDT

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.482.492.352.452.45-1.21%126,085
Mar 28, 20252.562.592.442.482.48-2.75%218,218
Mar 27, 20252.512.592.512.552.551.19%116,714
Mar 26, 20252.572.592.502.522.52-1.95%135,679
Mar 25, 20252.542.582.542.572.570.78%33,760
Mar 24, 20252.562.602.502.552.55-85,041
Mar 21, 20252.532.602.532.552.55-1.54%34,066
Mar 20, 20252.542.602.532.592.591.57%84,363
Mar 19, 20252.462.572.462.552.552.41%132,094
Mar 18, 20252.552.552.482.492.49-0.40%97,358
Mar 17, 20252.452.512.452.502.501.63%200,391
Mar 14, 20252.402.492.402.462.462.50%88,268
Mar 13, 20252.482.482.282.402.40-2.83%325,920
Mar 12, 20252.382.522.382.472.474.66%158,963
Mar 11, 20252.262.392.242.362.361.72%227,402
Mar 10, 20252.402.412.232.322.32-2.93%188,786
Mar 7, 20252.382.442.362.392.390.42%96,499
Mar 6, 20252.382.412.342.382.38-139,023
Mar 5, 20252.402.432.352.382.38-1.24%179,265
Mar 4, 20252.392.442.372.412.41-1.63%175,631
Mar 3, 20252.502.572.412.452.45-2.00%244,635
Feb 28, 20252.512.552.442.502.50-0.40%193,923
Feb 27, 20252.562.562.462.512.51-0.79%147,441
Feb 26, 20252.572.632.532.532.53-1.94%214,714
Feb 25, 20252.622.662.512.582.58-0.77%170,773
Feb 24, 20252.772.782.582.602.60-4.76%409,191
Feb 21, 20252.762.812.732.732.73-1.80%184,036
Feb 20, 20252.792.832.752.782.78-1.42%120,211
Feb 19, 20252.772.912.772.822.821.08%241,923
Feb 18, 20252.812.862.752.792.79-234,639
Feb 14, 20252.842.862.762.792.79-1.76%152,001
Feb 13, 20252.722.892.552.842.84-3.40%382,214
Feb 12, 20252.973.022.902.942.94-1.67%280,616
Feb 11, 20252.963.052.952.992.991.36%242,823
Feb 10, 20252.923.022.922.952.950.34%184,493
Feb 7, 20252.982.982.902.942.94-1.67%252,669
Feb 6, 20253.003.002.902.992.99-132,439
Feb 5, 20252.913.002.912.992.99-1.32%210,186
Feb 4, 20252.933.052.913.033.034.12%175,165
Feb 3, 20252.972.972.862.912.91-1.02%219,193
Jan 31, 20252.862.982.832.942.942.08%252,096
Jan 30, 20252.762.922.762.882.884.35%244,921
Jan 29, 20252.732.812.732.762.761.10%199,886
Jan 28, 20252.822.822.722.732.73-2.50%287,701
Jan 27, 20252.862.872.772.802.80-1.75%264,465
Jan 24, 20252.902.922.842.852.85-1.72%279,870
Jan 23, 20252.932.932.882.902.90-0.85%164,207
Jan 22, 20252.993.002.902.932.93-0.51%207,926
Jan 21, 20253.053.102.882.942.94-1.01%1,203,139
Jan 17, 20253.103.122.972.972.97-3.57%684,559