Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.82
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market open
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.86 | 25.86 | 25.59 | 25.69 | 25.69 | 0.23% | 1,905 |
| Dec 2, 2025 | 25.66 | 25.69 | 25.63 | 25.63 | 25.63 | -1.20% | 1,817 |
| Dec 1, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.66% | 439 |
| Nov 28, 2025 | 26.05 | 26.05 | 25.76 | 25.77 | 25.77 | -1.15% | 793 |
| Nov 24, 2025 | 25.77 | 26.07 | 25.77 | 26.07 | 26.07 | - | 1,214 |
| Nov 21, 2025 | 26.07 | 26.07 | 25.62 | 26.07 | 26.07 | 1.16% | 555 |
| Nov 20, 2025 | 25.85 | 25.95 | 25.60 | 25.77 | 25.77 | -0.34% | 3,216 |
| Nov 19, 2025 | 25.94 | 25.94 | 25.86 | 25.86 | 25.86 | -0.36% | 1,531 |
| Nov 14, 2025 | 25.75 | 25.95 | 25.75 | 25.95 | 25.95 | 1.25% | 604 |
| Nov 13, 2025 | 25.50 | 25.63 | 25.50 | 25.63 | 25.63 | 0.12% | 392 |
| Nov 12, 2025 | 25.66 | 25.66 | 25.50 | 25.60 | 25.60 | -0.23% | 1,624 |
| Nov 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.12% | 104 |
| Nov 10, 2025 | 25.70 | 25.95 | 25.42 | 25.95 | 25.95 | 1.14% | 2,163 |
| Nov 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.21% | 316 |
| Nov 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.46% | 253 |
| Nov 5, 2025 | 25.49 | 25.73 | 25.49 | 25.73 | 25.73 | 0.82% | 484 |
| Nov 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.76% | 267 |
| Oct 30, 2025 | 25.54 | 25.91 | 25.48 | 25.71 | 25.71 | 0.04% | 803 |
| Oct 29, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | -0.77% | 1,628 |
| Oct 28, 2025 | 25.91 | 25.91 | 25.86 | 25.90 | 25.90 | 0.10% | 1,530 |
| Oct 27, 2025 | 25.51 | 25.89 | 25.51 | 25.88 | 25.88 | 0.72% | 5,952 |
| Oct 24, 2025 | 25.54 | 25.69 | 25.54 | 25.69 | 25.69 | -0.04% | 841 |
| Oct 23, 2025 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | 1.01% | 743 |
| Oct 22, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.82% | 590 |
| Oct 21, 2025 | 25.70 | 25.70 | 25.53 | 25.66 | 25.66 | -0.10% | 778 |
| Oct 20, 2025 | 25.20 | 25.85 | 25.20 | 25.68 | 25.68 | 1.90% | 1,824 |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.24% | 594 |
| Oct 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 252 |
| Oct 14, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | -1.19% | 821 |
| Oct 13, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | 0.97% | 673 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | 0.19% | 1,014 |
| Oct 9, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 0.04% | 1,076 |
| Oct 8, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | -0.16% | 312 |
| Oct 7, 2025 | 25.14 | 25.18 | 24.90 | 25.18 | 25.18 | 0.40% | 1,754 |
| Oct 6, 2025 | 25.13 | 25.15 | 24.97 | 25.08 | 25.08 | -0.07% | 6,499 |
| Oct 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.35% | 313 |
| Oct 1, 2025 | 25.20 | 25.20 | 25.01 | 25.01 | 25.01 | 0.38% | 607 |
| Sep 30, 2025 | 25.02 | 25.02 | 24.85 | 24.92 | 24.92 | -0.02% | 3,636 |
| 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 |