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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.20 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 105,426 |
| Jul 17, 2025 | 3.19 | 3.25 | 3.13 | 3.23 | 3.23 | 0.94% | 87,998 |
| Jul 16, 2025 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 77,114 |
| Jul 15, 2025 | 3.21 | 3.21 | 3.13 | 3.19 | 3.19 | - | 55,206 |
| Jul 14, 2025 | 3.22 | 3.25 | 3.12 | 3.19 | 3.19 | -0.93% | 102,410 |
| Jul 11, 2025 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 2.55% | 306,799 |
| Jul 10, 2025 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | 0.96% | 198,990 |
| Jul 9, 2025 | 3.07 | 3.15 | 3.07 | 3.11 | 3.11 | 1.30% | 98,527 |
| Jul 8, 2025 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 3.02% | 130,832 |
| Jul 7, 2025 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -3.87% | 172,327 |
| Jul 3, 2025 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | 0.65% | 74,753 |
| Jul 2, 2025 | 3.06 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 148,480 |
| Jul 1, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | 3.06 | -0.65% | 118,541 |
| Jun 30, 2025 | 3.12 | 3.15 | 3.05 | 3.08 | 3.08 | -0.65% | 117,802 |
| Jun 27, 2025 | 3.08 | 3.17 | 3.04 | 3.10 | 3.10 | 0.65% | 123,000 |
| Jun 26, 2025 | 3.18 | 3.20 | 3.03 | 3.08 | 3.08 | -2.22% | 360,180 |
| Jun 25, 2025 | 3.18 | 3.24 | 3.14 | 3.15 | 3.15 | -1.56% | 148,425 |
| Jun 24, 2025 | 3.09 | 3.39 | 3.08 | 3.20 | 3.20 | -5.04% | 431,441 |
| Jun 23, 2025 | 3.53 | 3.68 | 3.33 | 3.37 | 3.37 | -1.46% | 670,648 |
| Jun 20, 2025 | 3.60 | 3.60 | 3.35 | 3.42 | 3.42 | -4.20% | 253,866 |
| Jun 18, 2025 | 3.58 | 3.64 | 3.41 | 3.57 | 3.57 | 0.28% | 324,033 |
| Jun 17, 2025 | 3.38 | 3.67 | 3.37 | 3.56 | 3.56 | 4.71% | 591,605 |
| Jun 16, 2025 | 3.32 | 3.46 | 3.19 | 3.40 | 3.40 | 0.89% | 597,520 |
| Jun 13, 2025 | 3.68 | 3.79 | 3.09 | 3.37 | 3.37 | 4.33% | 2,165,681 |
| Jun 12, 2025 | 3.09 | 3.24 | 3.07 | 3.23 | 3.23 | 4.53% | 498,331 |
| Jun 11, 2025 | 3.02 | 3.12 | 2.96 | 3.09 | 3.09 | 2.32% | 278,334 |
| Jun 10, 2025 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -2.27% | 120,717 |
| Jun 9, 2025 | 3.09 | 3.16 | 3.08 | 3.09 | 3.09 | 2.32% | 159,521 |
| Jun 6, 2025 | 3.13 | 3.16 | 3.02 | 3.02 | 3.02 | -3.21% | 204,598 |
| Jun 5, 2025 | 3.01 | 3.19 | 2.97 | 3.12 | 3.12 | 3.31% | 268,640 |
| Jun 4, 2025 | 3.04 | 3.12 | 2.97 | 3.02 | 3.02 | -0.33% | 233,696 |
| Jun 3, 2025 | 2.75 | 3.07 | 2.75 | 3.03 | 3.03 | 8.21% | 333,480 |
| Jun 2, 2025 | 2.92 | 2.93 | 2.73 | 2.80 | 2.80 | -2.10% | 195,185 |
| May 30, 2025 | 2.84 | 3.00 | 2.76 | 2.86 | 2.86 | 0.70% | 170,590 |
| May 29, 2025 | 2.88 | 2.92 | 2.72 | 2.84 | 2.84 | -0.35% | 123,951 |
| May 28, 2025 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | 0.35% | 81,476 |
| May 27, 2025 | 2.80 | 2.85 | 2.71 | 2.84 | 2.84 | 2.16% | 210,752 |
| May 23, 2025 | 2.56 | 2.94 | 2.52 | 2.78 | 2.78 | 12.10% | 717,161 |
| May 22, 2025 | 2.56 | 2.56 | 2.45 | 2.48 | 2.48 | -2.36% | 127,227 |
| May 21, 2025 | 2.55 | 2.56 | 2.48 | 2.54 | 2.54 | - | 127,598 |
| May 20, 2025 | 2.53 | 2.57 | 2.51 | 2.54 | 2.54 | 1.60% | 55,322 |
| May 19, 2025 | 2.51 | 2.58 | 2.49 | 2.50 | 2.50 | -0.40% | 68,908 |
| May 16, 2025 | 2.53 | 2.58 | 2.50 | 2.51 | 2.51 | -1.95% | 84,501 |
| May 15, 2025 | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | -0.39% | 48,905 |
| May 14, 2025 | 2.61 | 2.71 | 2.54 | 2.57 | 2.57 | -3.38% | 160,064 |
| May 13, 2025 | 2.65 | 2.72 | 2.57 | 2.66 | 2.66 | 0.38% | 99,296 |
| May 12, 2025 | 2.80 | 2.80 | 2.65 | 2.65 | 2.65 | -3.28% | 157,483 |
| May 9, 2025 | 2.71 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 137,680 |
| May 8, 2025 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | 3.04% | 105,786 |
| May 7, 2025 | 2.63 | 2.70 | 2.56 | 2.63 | 2.63 | 0.96% | 47,850 |