Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
24.92
-0.23 (-0.91%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.10 | 25.10 | 24.85 | 24.92 | 24.92 | -0.91% | 2,621 |
| Sep 26, 2025 | 25.21 | 25.33 | 25.15 | 25.15 | 25.15 | -0.91% | 3,595 |
| Sep 25, 2025 | 25.22 | 25.52 | 25.17 | 25.38 | 25.38 | -1.05% | 3,640 |
| Sep 24, 2025 | 25.80 | 25.86 | 25.50 | 25.65 | 25.10 | -0.59% | 3,650 |
| Sep 23, 2025 | 25.45 | 25.92 | 25.45 | 25.80 | 25.25 | 1.18% | 2,503 |
| Sep 22, 2025 | 25.48 | 25.55 | 25.40 | 25.50 | 24.96 | 0.20% | 2,510 |
| Sep 19, 2025 | 25.39 | 25.45 | 25.34 | 25.45 | 24.91 | 0.63% | 3,765 |
| Sep 18, 2025 | 25.29 | 25.33 | 25.29 | 25.29 | 24.75 | - | 1,206 |
| Sep 17, 2025 | 25.24 | 25.31 | 25.20 | 25.29 | 24.75 | - | 5,850 |
| Sep 16, 2025 | 25.34 | 25.50 | 25.28 | 25.29 | 24.75 | -0.24% | 3,257 |
| Sep 15, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 24.81 | 0.26% | 873 |
| Sep 12, 2025 | 25.20 | 25.29 | 25.20 | 25.29 | 24.75 | 0.78% | 1,036 |
| Sep 11, 2025 | 25.10 | 25.15 | 24.98 | 25.09 | 24.56 | 0.44% | 16,888 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.95 | 24.98 | 24.45 | -0.87% | 25,356 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.20 | 25.20 | 24.66 | -2.89% | 11,158 |
| Sep 8, 2025 | 25.78 | 25.95 | 25.78 | 25.95 | 25.40 | 2.17% | 464 |
| Sep 5, 2025 | 25.60 | 25.61 | 25.40 | 25.40 | 24.86 | -0.82% | 1,173 |
| Sep 4, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.06 | 0.67% | 1,355 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.44 | 25.44 | 24.90 | -0.97% | 227 |
| Sep 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.14 | - | 316 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.65 | 25.69 | 25.14 | -0.04% | 640 |
| Aug 28, 2025 | 25.75 | 25.83 | 25.70 | 25.70 | 25.15 | -0.19% | 1,768 |
| Aug 27, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.20 | -0.31% | 522 |
| Aug 25, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.28 | -0.01% | 337 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.83 | 25.83 | 25.28 | 0.09% | 855 |
| Aug 20, 2025 | 25.74 | 25.92 | 25.70 | 25.81 | 25.26 | 0.12% | 1,549 |
| Aug 19, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.23 | 0.22% | 772 |
| Aug 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.18 | -0.76% | 512 |
| Aug 13, 2025 | 25.81 | 25.92 | 25.70 | 25.92 | 25.37 | 0.36% | 678 |
| Aug 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.28 | 0.30% | 221 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.20 | -0.66% | 433 |
| Aug 8, 2025 | 25.90 | 25.92 | 25.70 | 25.92 | 25.37 | 0.08% | 721 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.35 | 1.17% | 108 |
| Aug 6, 2025 | 25.74 | 25.91 | 25.60 | 25.60 | 25.05 | -1.27% | 764 |
| Aug 5, 2025 | 25.70 | 25.93 | 25.70 | 25.93 | 25.38 | 0.19% | 523 |
| Aug 4, 2025 | 25.85 | 25.88 | 25.70 | 25.88 | 25.33 | 0.44% | 632 |
| Aug 1, 2025 | 25.71 | 25.77 | 25.68 | 25.77 | 25.22 | 0.65% | 1,329 |
| Jul 31, 2025 | 25.60 | 25.74 | 25.60 | 25.60 | 25.05 | -0.23% | 995 |
| Jul 30, 2025 | 25.50 | 25.66 | 25.50 | 25.66 | 25.11 | 0.75% | 1,249 |
| Jul 29, 2025 | 25.47 | 25.50 | 25.47 | 25.47 | 24.93 | 0.11% | 1,160 |
| Jul 28, 2025 | 25.45 | 25.74 | 25.39 | 25.44 | 24.90 | 0.12% | 4,827 |
| Jul 25, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 24.87 | 0.43% | 448 |
| Jul 24, 2025 | 25.30 | 25.37 | 25.30 | 25.30 | 24.76 | -0.15% | 1,099 |
| Jul 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.80 | 0.14% | 226 |
| Jul 22, 2025 | 25.55 | 25.55 | 25.31 | 25.31 | 24.77 | -1.06% | 2,081 |
| Jul 21, 2025 | 25.45 | 25.70 | 25.45 | 25.58 | 25.03 | 0.69% | 467 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.86 | - | 989 |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.86 | 0.32% | 256 |
| Jul 16, 2025 | 25.40 | 25.44 | 25.05 | 25.32 | 24.78 | -0.51% | 993 |
| Jul 15, 2025 | 25.20 | 25.71 | 25.20 | 25.45 | 24.91 | 0.99% | 921 |