Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.630
+0.020 (0.43%)
At close: Aug 5, 2026, 4:00 PM EDT
4.720
+0.090 (1.94%)
Pre-market: Aug 6, 2026, 8:22 AM EDT
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4.59 | 4.77 | 4.56 | 4.63 | 4.63 | 0.43% | 405,771 |
| Aug 4, 2026 | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -2.54% | 128,502 |
| Aug 3, 2026 | 4.62 | 4.76 | 4.52 | 4.73 | 4.73 | 0.64% | 395,864 |
| Jul 31, 2026 | 4.68 | 4.78 | 4.63 | 4.70 | 4.70 | 0.43% | 227,707 |
| Jul 30, 2026 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -0.21% | 161,098 |
| Jul 29, 2026 | 4.71 | 4.81 | 4.67 | 4.69 | 4.69 | - | 144,479 |
| Jul 28, 2026 | 4.84 | 4.87 | 4.68 | 4.69 | 4.69 | -2.49% | 184,766 |
| Jul 27, 2026 | 4.78 | 4.90 | 4.71 | 4.81 | 4.81 | 1.05% | 237,880 |
| Jul 24, 2026 | 4.91 | 4.95 | 4.75 | 4.76 | 4.76 | -2.06% | 157,202 |
| Jul 23, 2026 | 4.82 | 4.92 | 4.73 | 4.86 | 4.86 | 1.04% | 217,951 |
| Jul 22, 2026 | 4.75 | 4.90 | 4.75 | 4.81 | 4.81 | 1.37% | 162,047 |
| Jul 21, 2026 | 4.61 | 4.76 | 4.45 | 4.75 | 4.75 | 2.93% | 155,019 |
| Jul 20, 2026 | 4.63 | 4.75 | 4.56 | 4.61 | 4.61 | -1.50% | 367,917 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.63 | 4.68 | 4.68 | -1.47% | 119,903 |
| Jul 16, 2026 | 4.87 | 4.92 | 4.75 | 4.75 | 4.75 | -3.26% | 129,093 |
| Jul 15, 2026 | 4.99 | 5.07 | 4.80 | 4.91 | 4.91 | -0.61% | 152,986 |
| Jul 14, 2026 | 4.93 | 5.04 | 4.89 | 4.94 | 4.94 | 1.02% | 135,550 |
| Jul 13, 2026 | 4.99 | 5.10 | 4.89 | 4.89 | 4.89 | -1.51% | 251,590 |
| Jul 10, 2026 | 4.94 | 5.00 | 4.87 | 4.97 | 4.97 | 1.53% | 209,531 |
| Jul 9, 2026 | 5.03 | 5.03 | 4.78 | 4.89 | 4.89 | -3.55% | 301,342 |
| Jul 8, 2026 | 4.95 | 5.07 | 4.91 | 5.07 | 5.07 | 4.11% | 236,408 |
| Jul 7, 2026 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | 0.21% | 233,784 |
| Jul 6, 2026 | 4.77 | 4.89 | 4.68 | 4.86 | 4.86 | 2.10% | 175,225 |
| Jul 2, 2026 | 4.70 | 4.93 | 4.70 | 4.76 | 4.76 | 2.81% | 276,188 |
| Jul 1, 2026 | 4.61 | 4.77 | 4.61 | 4.63 | 4.63 | 0.43% | 167,151 |
| Jun 30, 2026 | 4.74 | 4.84 | 4.57 | 4.61 | 4.61 | -3.35% | 369,887 |
| Jun 29, 2026 | 4.90 | 4.97 | 4.76 | 4.77 | 4.77 | -1.85% | 289,698 |
| Jun 26, 2026 | 4.86 | 4.95 | 4.77 | 4.86 | 4.86 | -0.41% | 339,456 |
| Jun 25, 2026 | 4.93 | 5.02 | 4.80 | 4.88 | 4.88 | -1.01% | 384,441 |
| Jun 24, 2026 | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | -2.76% | 322,780 |
| Jun 23, 2026 | 4.91 | 5.10 | 4.88 | 5.07 | 5.07 | 2.42% | 383,558 |
| Jun 22, 2026 | 4.88 | 4.97 | 4.83 | 4.95 | 4.95 | 1.23% | 380,738 |
| Jun 18, 2026 | 4.88 | 4.93 | 4.76 | 4.89 | 4.89 | -1.01% | 403,170 |
| Jun 17, 2026 | 5.07 | 5.13 | 4.87 | 4.94 | 4.94 | -2.76% | 441,509 |
| Jun 16, 2026 | 5.04 | 5.15 | 5.00 | 5.08 | 5.08 | 0.40% | 233,315 |
| 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 |