Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
5.20
-0.07 (-1.33%)
At close: Oct 6, 2026, 4:00 PM EDT
5.29
+0.09 (1.73%)
After-hours: Oct 6, 2026, 5:43 PM EDT
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.30 | 5.30 | 5.14 | 5.20 | 5.20 | -1.33% | 382,534 |
| Oct 5, 2026 | 5.35 | 5.37 | 5.15 | 5.27 | 5.27 | -2.04% | 681,619 |
| Oct 2, 2026 | 5.25 | 5.44 | 5.17 | 5.38 | 5.38 | 2.09% | 260,133 |
| Oct 1, 2026 | 5.13 | 5.29 | 5.06 | 5.27 | 5.27 | 3.13% | 559,150 |
| Sep 30, 2026 | 5.08 | 5.14 | 5.02 | 5.11 | 5.11 | 2.10% | 530,823 |
| Sep 29, 2026 | 4.97 | 5.08 | 4.89 | 5.01 | 5.01 | 0.30% | 461,164 |
| Sep 28, 2026 | 5.09 | 5.20 | 4.97 | 4.99 | 4.99 | -1.58% | 551,911 |
| Sep 25, 2026 | 5.06 | 5.10 | 4.98 | 5.07 | 5.07 | -0.39% | 526,684 |
| Sep 24, 2026 | 5.33 | 5.35 | 5.08 | 5.09 | 5.09 | -3.96% | 513,832 |
| Sep 23, 2026 | 5.40 | 5.41 | 5.23 | 5.30 | 5.30 | -2.39% | 444,763 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.39 | 5.43 | 5.43 | -4.06% | 531,981 |
| Sep 21, 2026 | 5.63 | 5.77 | 5.53 | 5.66 | 5.66 | - | 637,588 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.63 | 5.66 | 5.66 | -2.25% | 276,877 |
| Sep 17, 2026 | 5.76 | 5.86 | 5.71 | 5.79 | 5.79 | -0.17% | 273,184 |
| Sep 16, 2026 | 5.76 | 6.00 | 5.69 | 5.80 | 5.80 | 0.61% | 592,828 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.69 | 5.77 | 5.77 | -3.11% | 474,476 |
| Sep 14, 2026 | 5.96 | 5.99 | 5.81 | 5.95 | 5.95 | 2.76% | 1,334,588 |
| Sep 11, 2026 | 5.66 | 5.87 | 5.62 | 5.79 | 5.79 | 3.30% | 1,077,825 |
| Sep 10, 2026 | 5.27 | 5.65 | 5.15 | 5.61 | 5.61 | 4.57% | 1,273,926 |
| Sep 9, 2026 | 5.39 | 5.42 | 5.26 | 5.36 | 5.36 | 0.56% | 375,074 |
| Sep 8, 2026 | 5.33 | 5.37 | 5.06 | 5.33 | 5.33 | 0.76% | 562,377 |
| Sep 4, 2026 | 5.30 | 5.41 | 5.21 | 5.29 | 5.29 | 0.38% | 290,135 |
| Sep 3, 2026 | 5.37 | 5.41 | 5.23 | 5.27 | 5.27 | -0.75% | 165,214 |
| Sep 2, 2026 | 5.42 | 5.46 | 5.25 | 5.31 | 5.31 | -2.75% | 306,114 |
| Sep 1, 2026 | 5.28 | 5.51 | 5.18 | 5.46 | 5.46 | 4.00% | 466,033 |
| Aug 31, 2026 | 5.24 | 5.29 | 5.10 | 5.25 | 5.25 | 1.16% | 514,876 |
| Aug 28, 2026 | 5.09 | 5.25 | 5.07 | 5.19 | 5.19 | 2.57% | 466,823 |
| Aug 27, 2026 | 4.88 | 5.10 | 4.86 | 5.06 | 5.06 | 4.33% | 352,955 |
| Aug 26, 2026 | 5.10 | 5.10 | 4.79 | 4.85 | 4.85 | -4.90% | 522,441 |
| Aug 25, 2026 | 5.26 | 5.28 | 5.06 | 5.10 | 5.10 | -3.59% | 364,354 |
| Aug 24, 2026 | 5.24 | 5.31 | 5.15 | 5.29 | 5.29 | 1.73% | 397,163 |
| Aug 21, 2026 | 5.15 | 5.37 | 5.15 | 5.20 | 5.20 | 2.16% | 439,844 |
| Aug 20, 2026 | 5.03 | 5.16 | 5.01 | 5.09 | 5.09 | 1.80% | 384,780 |
| Aug 19, 2026 | 5.10 | 5.13 | 4.96 | 5.00 | 5.00 | -0.99% | 334,902 |
| Aug 18, 2026 | 4.98 | 5.10 | 4.91 | 5.05 | 5.05 | 1.61% | 339,411 |
| Aug 17, 2026 | 4.86 | 5.12 | 4.82 | 4.97 | 4.97 | 3.76% | 518,541 |
| Aug 14, 2026 | 4.68 | 4.85 | 4.61 | 4.79 | 4.79 | 3.01% | 329,911 |
| Aug 13, 2026 | 4.49 | 4.68 | 4.48 | 4.65 | 4.65 | 2.65% | 383,876 |
| Aug 12, 2026 | 4.53 | 4.61 | 4.46 | 4.53 | 4.53 | - | 284,630 |
| Aug 11, 2026 | 4.61 | 4.67 | 4.53 | 4.53 | 4.53 | -2.58% | 286,300 |
| Aug 10, 2026 | 4.61 | 4.73 | 4.56 | 4.65 | 4.65 | 0.87% | 304,882 |
| Aug 7, 2026 | 4.63 | 4.67 | 4.51 | 4.61 | 4.61 | -0.86% | 422,138 |
| Aug 6, 2026 | 4.72 | 4.76 | 4.60 | 4.65 | 4.65 | 0.43% | 199,298 |
| Aug 5, 2026 | 4.59 | 4.77 | 4.56 | 4.63 | 4.63 | 0.43% | 405,778 |
| Aug 4, 2026 | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -2.54% | 129,201 |
| Aug 3, 2026 | 4.62 | 4.76 | 4.52 | 4.73 | 4.73 | 0.64% | 395,910 |
| Jul 31, 2026 | 4.68 | 4.78 | 4.63 | 4.70 | 4.70 | 0.43% | 227,729 |
| Jul 30, 2026 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -0.21% | 161,159 |
| 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 |