Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.33
-0.35 (-1.33%)
Mar 25, 2026, 10:28 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 26.70 | 26.70 | 26.50 | 26.68 | 26.13 | 0.77% | 4,728 |
| Mar 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.93 | -0.84% | 524 |
| Mar 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.15 | 0.68% | 361 |
| Mar 18, 2026 | 26.50 | 26.52 | 26.50 | 26.52 | 25.98 | 0.67% | 2,030 |
| Mar 17, 2026 | 26.40 | 26.40 | 26.34 | 26.34 | 25.80 | 0.22% | 319 |
| Mar 16, 2026 | 26.39 | 26.39 | 26.29 | 26.29 | 25.75 | -0.81% | 982 |
| Mar 13, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 25.96 | 0.95% | 332 |
| Mar 12, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 25.71 | -0.98% | 2,167 |
| Mar 11, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 25.97 | -0.05% | 161 |
| Mar 10, 2026 | 26.60 | 26.60 | 26.52 | 26.52 | 25.98 | 0.47% | 445 |
| Mar 9, 2026 | 26.48 | 26.92 | 26.40 | 26.40 | 25.86 | 0.23% | 992 |
| Mar 6, 2026 | 26.65 | 26.65 | 26.34 | 26.34 | 25.80 | 0.11% | 559 |
| Mar 5, 2026 | 26.83 | 26.83 | 26.31 | 26.31 | 25.77 | -1.90% | 709 |
| Mar 4, 2026 | 26.30 | 26.82 | 26.30 | 26.82 | 26.27 | 1.59% | 2,398 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 25.86 | 0.38% | 2,128 |
| Mar 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.76 | -1.64% | 166 |
| Feb 27, 2026 | 26.75 | 26.75 | 26.60 | 26.74 | 26.19 | 1.86% | 447 |
| Feb 26, 2026 | 26.24 | 27.78 | 26.24 | 26.25 | 25.71 | 1.35% | 1,740 |
| Feb 25, 2026 | 25.87 | 25.90 | 25.87 | 25.90 | 25.37 | 0.56% | 1,448 |
| Feb 24, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.23 | -0.21% | 354 |
| Feb 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.28 | 0.55% | 757 |
| Feb 20, 2026 | 25.80 | 25.80 | 25.60 | 25.67 | 25.14 | -0.10% | 2,133 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.17 | 0.29% | 544 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.09 | 0.87% | 400 |
| Feb 17, 2026 | 25.57 | 25.57 | 25.40 | 25.40 | 24.88 | -1.13% | 563 |
| Feb 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.16 | -0.37% | 398 |
| Feb 12, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.26 | -0.17% | 380 |
| Feb 11, 2026 | 25.67 | 25.83 | 25.67 | 25.83 | 25.30 | 0.23% | 610 |
| Feb 10, 2026 | 25.63 | 25.77 | 25.56 | 25.77 | 25.24 | 1.74% | 970 |
| Feb 9, 2026 | 25.76 | 25.76 | 25.19 | 25.33 | 24.81 | -1.73% | 3,354 |
| Feb 4, 2026 | 25.70 | 26.00 | 25.70 | 25.78 | 25.25 | -0.10% | 2,871 |
| Feb 3, 2026 | 25.72 | 25.80 | 25.70 | 25.80 | 25.27 | 0.12% | 1,635 |
| Feb 2, 2026 | 25.70 | 25.77 | 25.70 | 25.77 | 25.24 | -0.78% | 1,139 |
| Jan 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.44 | 0.12% | 1,097 |
| Jan 29, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.41 | 0.93% | 702 |
| Jan 28, 2026 | 25.75 | 25.77 | 25.70 | 25.70 | 25.17 | -0.17% | 2,034 |
| Jan 27, 2026 | 25.83 | 25.83 | 25.72 | 25.75 | 25.22 | 0.10% | 2,218 |
| Jan 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.19 | -0.58% | 461 |
| Jan 22, 2026 | 25.72 | 25.92 | 25.72 | 25.87 | 25.34 | 0.66% | 2,636 |
| Jan 20, 2026 | 25.84 | 25.97 | 25.70 | 25.70 | 25.17 | -0.06% | 1,407 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.19 | -0.25% | 419 |
| Jan 15, 2026 | 25.70 | 25.78 | 25.70 | 25.78 | 25.25 | 0.32% | 1,005 |
| Jan 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.17 | -0.26% | 315 |
| Jan 12, 2026 | 25.75 | 25.77 | 25.72 | 25.77 | 25.24 | 0.03% | 749 |
| Jan 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.23 | 0.04% | 227 |
| Jan 6, 2026 | 25.97 | 25.97 | 25.75 | 25.75 | 25.22 | - | 2,097 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.22 | - | 398 |
| Jan 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.22 | -0.92% | 484 |
| Dec 31, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.46 | 0.93% | 367 |
| Dec 30, 2025 | 25.75 | 25.99 | 25.75 | 25.75 | 25.22 | 0.19% | 12,190 |