Skip to main content
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
24.81
-0.01 (-0.02%)
Jun 6, 2025, 4:00 PM - Market closed

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.8224.8224.8224.8224.82-0.02%1,849
Jun 5, 202524.8524.8524.7724.8224.82-1,576
Jun 4, 202524.7524.8224.7524.8224.820.38%422
Jun 3, 202524.7324.7324.7324.7324.73-0.10%374
Jun 2, 202524.7524.7524.7524.7524.75-652
May 30, 202524.7524.7524.7524.7524.750.81%108
May 29, 202524.6424.6424.5524.5524.55-0.32%490
May 28, 202524.6424.6424.6024.6324.63-0.04%387
May 27, 202524.6024.6424.5524.6424.640.61%2,549
May 23, 202524.4924.4924.4924.4924.49-0.33%402
May 22, 202524.5224.5724.5224.5724.57-0.56%932
May 21, 202524.7124.7124.7124.7124.710.04%227
May 20, 202524.7024.7024.7024.7024.70-0.36%226
May 19, 202524.5024.7924.5024.7924.791.18%2,485
May 16, 202524.2524.5024.1524.5024.500.78%1,371
May 15, 202524.3124.3124.3124.3124.31-196
May 14, 202524.3124.3124.3124.3124.31-289
May 13, 202524.3324.3524.3124.3124.311.12%951
May 12, 202524.2324.4124.0424.0424.040.33%1,037
May 9, 202523.8024.1923.8023.9623.960.08%2,896
May 8, 202523.7623.9423.7623.9423.940.50%499
May 7, 202523.8223.8223.8023.8223.82-0.58%1,060
May 6, 202523.9623.9623.9623.9623.96-104
May 5, 202523.9623.9623.9623.9623.960.25%709
May 2, 202523.9023.9023.9023.9023.90-175
May 1, 202523.9823.9823.9023.9023.90-1.36%760
Apr 30, 202523.9924.2323.9924.2324.230.92%446
Apr 29, 202524.1424.1424.0124.0124.01-0.83%1,069
Apr 28, 202524.2324.2324.2124.2124.210.92%1,181
Apr 25, 202523.8624.0023.8623.9923.990.52%1,580
Apr 24, 202523.8023.9823.7523.8723.870.32%1,434
Apr 23, 202523.8023.8023.7923.7923.79-395
Apr 22, 202523.3923.8923.3523.7923.79-1.43%2,724
Apr 21, 202524.1624.2323.3624.1424.142.92%1,673
Apr 17, 202523.4523.4523.4523.4523.45-844
Apr 16, 202523.3523.4523.3523.4523.450.08%446
Apr 15, 202524.0524.0523.3023.4323.43-1.14%793
Apr 14, 202523.1024.2323.1023.7023.702.60%41,918
Apr 11, 202523.3024.0123.0323.1023.10-0.88%24,857
Apr 10, 202522.9123.5822.9123.3023.30-1.53%1,913
Apr 9, 202524.0024.0022.9223.6723.67-2.59%4,358
Apr 8, 202524.1824.7324.1824.3024.301.02%2,190
Apr 7, 202524.3424.3424.0524.0524.05-1.33%1,425
Apr 4, 202524.5024.5024.3824.3824.38-1.12%2,306
Apr 3, 202524.6024.6524.6024.6524.650.16%458
Apr 2, 202524.6124.6124.6124.6124.61-0.48%347
Apr 1, 202524.6024.8924.6024.7324.73-0.42%1,702
Mar 31, 202524.8324.8324.8324.8324.830.53%170
Mar 28, 202524.7024.7024.7024.7024.70-1,144
Mar 27, 202524.6324.7024.6324.7024.700.45%1,375