Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.750
-0.160 (-3.26%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.87 | 4.92 | 4.75 | 4.75 | 4.75 | -3.26% | 128,088 |
| Jul 15, 2026 | 4.99 | 5.07 | 4.80 | 4.91 | 4.91 | -0.61% | 152,941 |
| Jul 14, 2026 | 4.93 | 5.04 | 4.89 | 4.94 | 4.94 | 1.02% | 134,851 |
| Jul 13, 2026 | 4.99 | 5.10 | 4.89 | 4.89 | 4.89 | -1.51% | 251,264 |
| Jul 10, 2026 | 4.94 | 5.00 | 4.87 | 4.97 | 4.97 | 1.53% | 206,289 |
| Jul 9, 2026 | 5.03 | 5.03 | 4.78 | 4.89 | 4.89 | -3.55% | 301,142 |
| Jul 8, 2026 | 4.95 | 5.07 | 4.91 | 5.07 | 5.07 | 4.11% | 227,782 |
| Jul 7, 2026 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | 0.21% | 232,948 |
| Jul 6, 2026 | 4.77 | 4.89 | 4.68 | 4.86 | 4.86 | 2.10% | 172,904 |
| Jul 2, 2026 | 4.70 | 4.93 | 4.70 | 4.76 | 4.76 | 2.81% | 276,028 |
| Jul 1, 2026 | 4.61 | 4.77 | 4.61 | 4.63 | 4.63 | 0.43% | 166,786 |
| Jun 30, 2026 | 4.74 | 4.84 | 4.57 | 4.61 | 4.61 | -3.35% | 369,873 |
| Jun 29, 2026 | 4.90 | 4.97 | 4.76 | 4.77 | 4.77 | -1.85% | 283,395 |
| Jun 26, 2026 | 4.86 | 4.95 | 4.77 | 4.86 | 4.86 | -0.41% | 339,447 |
| Jun 25, 2026 | 4.93 | 5.02 | 4.80 | 4.88 | 4.88 | -1.01% | 384,440 |
| Jun 24, 2026 | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | -2.76% | 322,570 |
| Jun 23, 2026 | 4.91 | 5.10 | 4.88 | 5.07 | 5.07 | 2.42% | 383,538 |
| Jun 22, 2026 | 4.88 | 4.97 | 4.83 | 4.95 | 4.95 | 1.23% | 380,594 |
| Jun 18, 2026 | 4.88 | 4.93 | 4.76 | 4.89 | 4.89 | -1.01% | 400,721 |
| Jun 17, 2026 | 5.07 | 5.13 | 4.87 | 4.94 | 4.94 | -2.76% | 441,138 |
| Jun 16, 2026 | 5.04 | 5.15 | 5.00 | 5.08 | 5.08 | 0.40% | 233,220 |
| Jun 15, 2026 | 5.20 | 5.22 | 4.97 | 5.06 | 5.06 | -3.62% | 662,520 |
| Jun 12, 2026 | 5.27 | 5.38 | 5.20 | 5.25 | 5.25 | -0.57% | 352,483 |
| Jun 11, 2026 | 5.34 | 5.47 | 5.27 | 5.28 | 5.28 | - | 341,081 |
| Jun 10, 2026 | 5.24 | 5.44 | 5.20 | 5.28 | 5.28 | 1.93% | 418,342 |
| Jun 9, 2026 | 5.23 | 5.27 | 5.11 | 5.18 | 5.18 | -0.96% | 353,667 |
| Jun 8, 2026 | 5.04 | 5.23 | 5.04 | 5.23 | 5.23 | 5.23% | 356,364 |
| Jun 5, 2026 | 5.10 | 5.13 | 4.94 | 4.97 | 4.97 | -3.68% | 431,610 |
| Jun 4, 2026 | 5.11 | 5.23 | 5.11 | 5.16 | 5.16 | -0.19% | 210,446 |
| Jun 3, 2026 | 5.21 | 5.29 | 5.16 | 5.17 | 5.17 | -1.34% | 520,315 |
| Jun 2, 2026 | 5.29 | 5.32 | 5.15 | 5.24 | 5.24 | -0.38% | 351,038 |
| Jun 1, 2026 | 5.15 | 5.35 | 5.10 | 5.26 | 5.26 | 2.94% | 692,721 |
| May 29, 2026 | 5.34 | 5.34 | 5.08 | 5.11 | 5.11 | -4.31% | 523,290 |
| May 28, 2026 | 5.51 | 5.55 | 5.25 | 5.34 | 5.34 | -1.84% | 728,786 |
| May 27, 2026 | 5.53 | 5.58 | 5.35 | 5.44 | 5.44 | -1.81% | 603,264 |
| May 26, 2026 | 5.49 | 5.74 | 5.40 | 5.54 | 5.54 | -2.46% | 1,757,026 |
| May 22, 2026 | 5.39 | 5.68 | 5.06 | 5.68 | 5.68 | 10.72% | 1,878,955 |
| May 21, 2026 | 5.10 | 5.20 | 4.99 | 5.13 | 5.13 | 1.38% | 496,929 |
| May 20, 2026 | 4.96 | 5.14 | 4.93 | 5.06 | 5.06 | 2.22% | 568,124 |
| May 19, 2026 | 5.10 | 5.10 | 4.91 | 4.95 | 4.95 | -2.75% | 290,070 |
| May 18, 2026 | 4.87 | 5.10 | 4.78 | 5.09 | 5.09 | 5.38% | 447,547 |
| May 15, 2026 | 4.83 | 4.92 | 4.77 | 4.83 | 4.83 | -0.41% | 262,301 |
| May 14, 2026 | 4.94 | 4.99 | 4.83 | 4.85 | 4.85 | -1.82% | 454,553 |
| May 13, 2026 | 5.19 | 5.20 | 4.94 | 4.94 | 4.94 | -5.00% | 348,518 |
| May 12, 2026 | 5.05 | 5.27 | 4.97 | 5.20 | 5.20 | 2.36% | 696,557 |
| May 11, 2026 | 5.01 | 5.14 | 4.92 | 5.08 | 5.08 | 1.40% | 593,355 |
| May 8, 2026 | 4.92 | 5.07 | 4.89 | 5.01 | 5.01 | 2.04% | 445,350 |
| May 7, 2026 | 4.71 | 4.96 | 4.69 | 4.91 | 4.91 | 2.08% | 438,569 |
| May 6, 2026 | 5.00 | 5.00 | 4.77 | 4.81 | 4.81 | -5.87% | 693,556 |
| May 5, 2026 | 5.04 | 5.11 | 4.94 | 5.11 | 5.11 | 1.39% | 509,761 |