Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.61
+0.17 (0.67%)
Sep 4, 2025, 4:00 PM - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.67% | 1,355 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.44 | 25.44 | 25.44 | -0.97% | 227 |
| Sep 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 316 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.65 | 25.69 | 25.69 | -0.04% | 640 |
| Aug 28, 2025 | 25.75 | 25.83 | 25.70 | 25.70 | 25.70 | -0.19% | 1,768 |
| Aug 27, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | -0.31% | 522 |
| Aug 25, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | -0.01% | 337 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.83 | 25.83 | 25.83 | 0.09% | 855 |
| Aug 20, 2025 | 25.74 | 25.92 | 25.70 | 25.81 | 25.81 | 0.12% | 1,549 |
| Aug 19, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 0.22% | 772 |
| Aug 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.76% | 512 |
| Aug 13, 2025 | 25.81 | 25.92 | 25.70 | 25.92 | 25.92 | 0.36% | 678 |
| Aug 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.30% | 221 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.66% | 433 |
| Aug 8, 2025 | 25.90 | 25.92 | 25.70 | 25.92 | 25.92 | 0.08% | 721 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 108 |
| Aug 6, 2025 | 25.74 | 25.91 | 25.60 | 25.60 | 25.60 | -1.27% | 764 |
| Aug 5, 2025 | 25.70 | 25.93 | 25.70 | 25.93 | 25.93 | 0.19% | 523 |
| Aug 4, 2025 | 25.85 | 25.88 | 25.70 | 25.88 | 25.88 | 0.44% | 632 |
| Aug 1, 2025 | 25.71 | 25.77 | 25.68 | 25.77 | 25.77 | 0.65% | 1,329 |
| Jul 31, 2025 | 25.60 | 25.74 | 25.60 | 25.60 | 25.60 | -0.23% | 995 |
| Jul 30, 2025 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 0.75% | 1,249 |
| Jul 29, 2025 | 25.47 | 25.50 | 25.47 | 25.47 | 25.47 | 0.11% | 1,160 |
| Jul 28, 2025 | 25.45 | 25.74 | 25.39 | 25.44 | 25.44 | 0.12% | 4,827 |
| Jul 25, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 25.41 | 0.43% | 448 |
| Jul 24, 2025 | 25.30 | 25.37 | 25.30 | 25.30 | 25.30 | -0.15% | 1,099 |
| Jul 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.14% | 226 |
| Jul 22, 2025 | 25.55 | 25.55 | 25.31 | 25.31 | 25.31 | -1.06% | 2,081 |
| Jul 21, 2025 | 25.45 | 25.70 | 25.45 | 25.58 | 25.58 | 0.69% | 467 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 989 |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.32% | 256 |
| Jul 16, 2025 | 25.40 | 25.44 | 25.05 | 25.32 | 25.32 | -0.51% | 993 |
| Jul 15, 2025 | 25.20 | 25.71 | 25.20 | 25.45 | 25.45 | 0.99% | 921 |
| Jul 14, 2025 | 25.15 | 25.20 | 25.13 | 25.20 | 25.20 | 0.40% | 3,714 |
| Jul 11, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -0.59% | 463 |
| Jul 9, 2025 | 25.05 | 25.38 | 25.05 | 25.25 | 25.25 | 0.68% | 1,359 |
| Jul 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.15% | 247 |
| Jul 7, 2025 | 24.80 | 25.15 | 24.80 | 25.12 | 25.12 | 1.16% | 3,997 |
| Jul 3, 2025 | 24.83 | 24.85 | 24.83 | 24.83 | 24.83 | 0.65% | 914 |
| Jul 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.68% | 801 |
| Jun 30, 2025 | 24.46 | 24.84 | 24.46 | 24.84 | 24.84 | -0.04% | 2,553 |
| Jun 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.14% | 247 |
| Jun 26, 2025 | 24.80 | 24.93 | 24.80 | 24.82 | 24.82 | 0.67% | 1,115 |
| Jun 25, 2025 | 24.80 | 24.92 | 23.78 | 24.65 | 24.65 | -3.15% | 14,907 |
| Jun 24, 2025 | 25.05 | 25.50 | 25.02 | 25.45 | 24.91 | 1.08% | 12,620 |
| Jun 23, 2025 | 25.12 | 25.18 | 25.01 | 25.18 | 24.64 | 0.13% | 1,765 |
| Jun 20, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 24.61 | 0.19% | 1,459 |
| Jun 18, 2025 | 25.10 | 25.10 | 24.94 | 25.10 | 24.56 | 0.60% | 2,098 |
| Jun 17, 2025 | 24.98 | 25.25 | 24.95 | 24.95 | 24.41 | -0.20% | 1,377 |
| Jun 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.46 | 0.20% | 1,476 |