Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
5.00
+0.04 (0.81%)
At close: Oct 26, 2026, 4:00 PM EDT
4.990
-0.010 (-0.20%)
After-hours: Oct 26, 2026, 7:30 PM EDT
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 275,917 |
| Oct 23, 2026 | 4.93 | 5.02 | 4.91 | 4.96 | 4.96 | 1.22% | 185,402 |
| Oct 22, 2026 | 4.95 | 4.95 | 4.86 | 4.90 | 4.90 | -1.01% | 223,520 |
| Oct 21, 2026 | 4.88 | 4.99 | 4.88 | 4.95 | 4.95 | 1.23% | 196,199 |
| Oct 20, 2026 | 4.89 | 4.94 | 4.75 | 4.89 | 4.89 | - | 400,109 |
| Oct 19, 2026 | 4.84 | 5.02 | 4.78 | 4.89 | 4.89 | 1.03% | 387,108 |
| Oct 16, 2026 | 4.91 | 5.00 | 4.83 | 4.84 | 4.84 | -0.62% | 531,400 |
| Oct 15, 2026 | 5.18 | 5.18 | 4.79 | 4.87 | 4.87 | -7.24% | 717,853 |
| Oct 14, 2026 | 5.54 | 5.54 | 5.24 | 5.25 | 5.25 | -5.23% | 405,338 |
| Oct 13, 2026 | 5.51 | 5.59 | 5.43 | 5.54 | 5.54 | 0.36% | 332,733 |
| Oct 12, 2026 | 5.49 | 5.61 | 5.48 | 5.52 | 5.52 | 1.85% | 377,881 |
| Oct 9, 2026 | 5.46 | 5.50 | 5.35 | 5.42 | 5.42 | -0.37% | 392,324 |
| Oct 8, 2026 | 5.36 | 5.50 | 5.30 | 5.44 | 5.44 | 2.45% | 342,514 |
| Oct 7, 2026 | 5.23 | 5.38 | 5.22 | 5.31 | 5.31 | 2.12% | 398,725 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.14 | 5.20 | 5.20 | -1.33% | 383,534 |
| Oct 5, 2026 | 5.35 | 5.37 | 5.15 | 5.27 | 5.27 | -2.04% | 681,725 |
| Oct 2, 2026 | 5.25 | 5.44 | 5.17 | 5.38 | 5.38 | 2.09% | 260,143 |
| Oct 1, 2026 | 5.13 | 5.29 | 5.06 | 5.27 | 5.27 | 3.13% | 564,040 |
| Sep 30, 2026 | 5.08 | 5.14 | 5.02 | 5.11 | 5.11 | 2.10% | 530,889 |
| 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 |