Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.625
+0.125 (2.78%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.45 | 4.66 | 4.43 | 4.63 | - | 2.78% | 487,438 |
| Apr 23, 2026 | 4.40 | 4.52 | 4.33 | 4.50 | 4.50 | 2.51% | 547,580 |
| Apr 22, 2026 | 4.29 | 4.39 | 4.23 | 4.39 | 4.39 | 3.05% | 456,402 |
| Apr 21, 2026 | 4.25 | 4.31 | 4.22 | 4.26 | 4.26 | 0.95% | 472,190 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.10 | 4.22 | 4.22 | -0.71% | 401,375 |
| Apr 17, 2026 | 4.38 | 4.44 | 4.23 | 4.25 | 4.25 | -2.75% | 607,952 |
| Apr 16, 2026 | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | 1.63% | 376,517 |
| Apr 15, 2026 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | 0.70% | 507,732 |
| Apr 14, 2026 | 4.30 | 4.39 | 4.24 | 4.27 | 4.27 | -2.29% | 539,394 |
| Apr 13, 2026 | 4.28 | 4.42 | 4.25 | 4.37 | 4.37 | 2.82% | 492,786 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 378,186 |
| Apr 9, 2026 | 4.36 | 4.39 | 4.24 | 4.29 | 4.29 | -0.23% | 460,401 |
| Apr 8, 2026 | 4.23 | 4.36 | 4.06 | 4.30 | 4.30 | 0.23% | 822,273 |
| 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 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.33 | 4.42 | 4.42 | -1.56% | 510,890 |
| Mar 24, 2026 | 4.46 | 4.53 | 4.35 | 4.49 | 4.49 | 0.67% | 739,764 |
| Mar 23, 2026 | 4.30 | 4.52 | 4.12 | 4.46 | 4.46 | 2.29% | 786,461 |
| Mar 20, 2026 | 4.59 | 4.61 | 4.33 | 4.36 | 4.36 | -4.80% | 572,788 |
| Mar 19, 2026 | 4.59 | 4.69 | 4.50 | 4.58 | 4.58 | -0.65% | 447,769 |
| Mar 18, 2026 | 4.57 | 4.64 | 4.32 | 4.61 | 4.61 | -1.07% | 936,322 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.60 | 4.66 | 4.66 | -0.21% | 544,841 |
| Mar 16, 2026 | 4.60 | 4.82 | 4.58 | 4.67 | 4.67 | 1.08% | 583,398 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.46 | 4.62 | 4.62 | -0.86% | 672,283 |
| Mar 12, 2026 | 4.76 | 4.79 | 4.61 | 4.66 | 4.66 | -2.92% | 461,579 |
| Mar 11, 2026 | 4.47 | 4.81 | 4.38 | 4.80 | 4.80 | 5.96% | 888,595 |
| Mar 10, 2026 | 4.65 | 4.72 | 4.48 | 4.53 | 4.53 | -6.21% | 1,210,695 |
| Mar 9, 2026 | 4.56 | 4.94 | 4.25 | 4.83 | 4.83 | 6.62% | 2,278,776 |
| Mar 6, 2026 | 4.38 | 4.74 | 4.20 | 4.53 | 4.53 | 8.50% | 3,151,360 |
| Mar 5, 2026 | 4.09 | 4.25 | 3.96 | 4.18 | 4.18 | 0.85% | 769,026 |
| Mar 4, 2026 | 4.09 | 4.21 | 3.88 | 4.14 | 4.14 | 0.98% | 849,541 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.07 | 4.10 | 4.10 | -6.82% | 1,746,967 |
| Mar 2, 2026 | 4.62 | 4.90 | 4.28 | 4.40 | 4.40 | 3.53% | 2,248,067 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.17 | 4.25 | 4.25 | -0.70% | 308,273 |
| Feb 26, 2026 | 4.11 | 4.29 | 3.96 | 4.28 | 4.28 | 4.14% | 499,296 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.04 | 4.11 | 4.11 | -4.42% | 348,194 |
| Feb 24, 2026 | 3.95 | 4.35 | 3.90 | 4.30 | 4.30 | 8.86% | 1,023,197 |
| Feb 23, 2026 | 3.93 | 4.03 | 3.88 | 3.95 | 3.95 | -0.50% | 360,356 |
| Feb 20, 2026 | 3.90 | 3.98 | 3.77 | 3.97 | 3.97 | 0.76% | 379,222 |
| Feb 19, 2026 | 3.77 | 3.97 | 3.68 | 3.94 | 3.94 | 4.23% | 548,153 |
| Feb 18, 2026 | 3.55 | 3.82 | 3.54 | 3.78 | 3.78 | 5.29% | 397,641 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.47 | 3.59 | 3.59 | -2.45% | 478,199 |
| Feb 13, 2026 | 3.61 | 3.72 | 3.57 | 3.68 | 3.68 | 1.38% | 215,936 |
| Feb 12, 2026 | 3.76 | 3.76 | 3.59 | 3.63 | 3.63 | -3.20% | 475,074 |