Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.970
-0.190 (-3.68%)
At close: Jun 5, 2026, 4:00 PM EDT
4.964
-0.006 (-0.12%)
After-hours: Jun 5, 2026, 7:51 PM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.10 | 5.13 | 4.94 | 4.97 | 4.97 | -3.68% | 420,772 |
| Jun 4, 2026 | 5.11 | 5.23 | 5.11 | 5.16 | 5.16 | -0.19% | 210,282 |
| Jun 3, 2026 | 5.21 | 5.29 | 5.16 | 5.17 | 5.17 | -1.34% | 519,882 |
| Jun 2, 2026 | 5.29 | 5.32 | 5.15 | 5.24 | 5.24 | -0.38% | 350,651 |
| Jun 1, 2026 | 5.15 | 5.35 | 5.10 | 5.26 | 5.26 | 2.94% | 692,561 |
| May 29, 2026 | 5.34 | 5.34 | 5.08 | 5.11 | 5.11 | -4.31% | 520,951 |
| May 28, 2026 | 5.51 | 5.55 | 5.25 | 5.34 | 5.34 | -1.84% | 726,335 |
| May 27, 2026 | 5.53 | 5.58 | 5.35 | 5.44 | 5.44 | -1.81% | 589,550 |
| May 26, 2026 | 5.49 | 5.74 | 5.40 | 5.54 | 5.54 | -2.46% | 1,744,373 |
| May 22, 2026 | 5.39 | 5.68 | 5.06 | 5.68 | 5.68 | 10.72% | 1,876,685 |
| May 21, 2026 | 5.10 | 5.20 | 4.99 | 5.13 | 5.13 | 1.38% | 483,182 |
| May 20, 2026 | 4.96 | 5.14 | 4.93 | 5.06 | 5.06 | 2.22% | 567,390 |
| May 19, 2026 | 5.10 | 5.10 | 4.91 | 4.95 | 4.95 | -2.75% | 277,498 |
| May 18, 2026 | 4.87 | 5.10 | 4.78 | 5.09 | 5.09 | 5.38% | 445,410 |
| 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 |
| May 4, 2026 | 4.94 | 5.10 | 4.90 | 5.04 | 5.04 | 2.86% | 598,904 |
| May 1, 2026 | 5.06 | 5.07 | 4.85 | 4.90 | 4.90 | -3.16% | 657,216 |
| Apr 30, 2026 | 4.93 | 5.07 | 4.74 | 5.06 | 5.06 | 2.43% | 1,483,865 |
| Apr 29, 2026 | 4.83 | 5.00 | 4.76 | 4.94 | 4.94 | 2.70% | 988,338 |
| Apr 28, 2026 | 4.62 | 4.86 | 4.58 | 4.81 | 4.81 | 4.57% | 702,808 |
| Apr 27, 2026 | 4.63 | 4.70 | 4.53 | 4.60 | 4.60 | -0.86% | 299,933 |
| Apr 24, 2026 | 4.48 | 4.67 | 4.41 | 4.64 | 4.64 | 3.11% | 520,462 |
| Apr 23, 2026 | 4.40 | 4.52 | 4.33 | 4.50 | 4.50 | 2.51% | 552,628 |
| Apr 22, 2026 | 4.29 | 4.39 | 4.23 | 4.39 | 4.39 | 3.05% | 457,970 |
| Apr 21, 2026 | 4.25 | 4.31 | 4.22 | 4.26 | 4.26 | 0.95% | 473,446 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.10 | 4.22 | 4.22 | -0.71% | 418,816 |
| Apr 17, 2026 | 4.38 | 4.44 | 4.23 | 4.25 | 4.25 | -2.75% | 607,999 |
| Apr 16, 2026 | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | 1.63% | 379,818 |
| Apr 15, 2026 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | 0.70% | 520,749 |
| Apr 14, 2026 | 4.30 | 4.39 | 4.24 | 4.27 | 4.27 | -2.29% | 540,146 |
| Apr 13, 2026 | 4.28 | 4.42 | 4.25 | 4.37 | 4.37 | 2.82% | 506,453 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 379,192 |
| Apr 9, 2026 | 4.36 | 4.39 | 4.24 | 4.29 | 4.29 | -0.23% | 461,261 |
| Apr 8, 2026 | 4.23 | 4.36 | 4.06 | 4.30 | 4.30 | 0.23% | 822,442 |
| Apr 7, 2026 | 4.41 | 4.44 | 4.26 | 4.29 | 4.29 | -2.94% | 547,384 |
| Apr 6, 2026 | 4.48 | 4.65 | 4.34 | 4.42 | 4.42 | -2.00% | 592,619 |
| Apr 2, 2026 | 4.27 | 4.54 | 4.16 | 4.51 | 4.51 | 4.64% | 619,519 |
| Apr 1, 2026 | 4.22 | 4.35 | 4.21 | 4.31 | 4.31 | 0.70% | 499,996 |
| Mar 31, 2026 | 4.39 | 4.47 | 4.22 | 4.28 | 4.28 | -2.73% | 838,597 |
| Mar 30, 2026 | 4.45 | 4.54 | 4.37 | 4.40 | 4.40 | -3.08% | 647,354 |
| Mar 27, 2026 | 4.47 | 4.56 | 4.40 | 4.54 | 4.54 | 2.48% | 462,565 |
| Mar 26, 2026 | 4.40 | 4.53 | 4.33 | 4.43 | 4.43 | 0.23% | 535,479 |