Skip to main content
logo
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.40
0.00 (0.00%)
Jul 17, 2025, 4:00 PM - Market open

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202525.4025.4025.4025.4025.400.32%256
Jul 16, 202525.4025.4425.0525.3225.32-0.51%993
Jul 15, 202525.2025.7125.2025.4525.450.99%921
Jul 14, 202525.1525.2025.1325.2025.200.40%3,714
Jul 11, 202525.1425.1425.1025.1025.10-0.59%463
Jul 9, 202525.0525.3825.0525.2525.250.68%1,359
Jul 8, 202525.0825.0825.0825.0825.08-0.15%247
Jul 7, 202524.8025.1524.8025.1225.121.16%3,997
Jul 3, 202524.8324.8524.8324.8324.830.65%914
Jul 1, 202524.6724.6724.6724.6724.67-0.68%801
Jun 30, 202524.4624.8424.4624.8424.84-0.04%2,553
Jun 27, 202524.8524.8524.8524.8524.850.14%247
Jun 26, 202524.8024.9324.8024.8224.820.67%1,115
Jun 25, 202524.8024.9223.7824.6524.65-3.15%14,907
Jun 24, 202525.0525.5025.0225.4524.911.08%12,620
Jun 23, 202525.1225.1825.0125.1824.640.13%1,765
Jun 20, 202525.1025.1525.1025.1524.610.19%1,459
Jun 18, 202525.1025.1024.9425.1024.560.60%2,098
Jun 17, 202524.9825.2524.9524.9524.41-0.20%1,377
Jun 13, 202525.0025.0025.0025.0024.460.20%1,476
Jun 12, 202524.9524.9524.9224.9524.410.12%2,276
Jun 11, 202524.7824.9224.7824.9224.390.28%985
Jun 10, 202524.9024.9024.8524.8524.32-0.10%1,235
Jun 9, 202524.9024.9024.8824.8824.340.24%424
Jun 6, 202524.8224.8224.8224.8224.28-0.02%1,849
Jun 5, 202524.8524.8524.7724.8224.29-1,576
Jun 4, 202524.7524.8224.7524.8224.290.38%422
Jun 3, 202524.7324.7324.7324.7324.19-0.10%374
Jun 2, 202524.7524.7524.7524.7524.22-652
May 30, 202524.7524.7524.7524.7524.220.81%108
May 29, 202524.6424.6424.5524.5524.02-0.32%490
May 28, 202524.6424.6424.6024.6324.10-0.04%387
May 27, 202524.6024.6424.5524.6424.110.61%2,549
May 23, 202524.4924.4924.4924.4923.97-0.33%402
May 22, 202524.5224.5724.5224.5724.04-0.56%932
May 21, 202524.7124.7124.7124.7124.180.04%227
May 20, 202524.7024.7024.7024.7024.17-0.36%226
May 19, 202524.5024.7924.5024.7924.261.18%2,485
May 16, 202524.2524.5024.1524.5023.970.78%1,371
May 13, 202524.3324.3524.3124.3123.791.12%951
May 12, 202524.2324.4124.0424.0423.520.33%1,037
May 9, 202523.8024.1923.8023.9623.450.08%2,896
May 8, 202523.7623.9423.7623.9423.430.50%499
May 7, 202523.8223.8223.8023.8223.31-0.58%1,060
May 5, 202523.9623.9623.9623.9623.450.25%709
May 1, 202523.9823.9823.9023.9023.39-1.36%760
Apr 30, 202523.9924.2323.9924.2323.710.92%446
Apr 29, 202524.1424.1424.0124.0123.49-0.83%1,069
Apr 28, 202524.2324.2324.2124.2123.690.92%1,181
Apr 25, 202523.8624.0023.8623.9923.480.52%1,580