Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.30
-0.44 (-1.64%)
Mar 2, 2026, 11:59 AM EST - Market open
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.75 | 26.75 | 26.60 | 26.74 | 26.74 | 1.86% | 447 |
| Feb 26, 2026 | 26.24 | 27.78 | 26.24 | 26.25 | 26.25 | 1.35% | 1,740 |
| Feb 25, 2026 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | 0.56% | 1,448 |
| Feb 24, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | -0.21% | 354 |
| Feb 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.55% | 757 |
| Feb 20, 2026 | 25.80 | 25.80 | 25.60 | 25.67 | 25.67 | -0.10% | 2,133 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | 0.29% | 544 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.87% | 400 |
| Feb 17, 2026 | 25.57 | 25.57 | 25.40 | 25.40 | 25.40 | -1.13% | 563 |
| Feb 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.37% | 398 |
| Feb 12, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.79 | -0.17% | 380 |
| Feb 11, 2026 | 25.67 | 25.83 | 25.67 | 25.83 | 25.83 | 0.23% | 610 |
| Feb 10, 2026 | 25.63 | 25.77 | 25.56 | 25.77 | 25.77 | 1.74% | 970 |
| Feb 9, 2026 | 25.76 | 25.76 | 25.19 | 25.33 | 25.33 | -1.73% | 3,354 |
| Feb 4, 2026 | 25.70 | 26.00 | 25.70 | 25.78 | 25.78 | -0.10% | 2,871 |
| Feb 3, 2026 | 25.72 | 25.80 | 25.70 | 25.80 | 25.80 | 0.12% | 1,635 |
| Feb 2, 2026 | 25.70 | 25.77 | 25.70 | 25.77 | 25.77 | -0.78% | 1,138 |
| Jan 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.12% | 1,097 |
| Jan 29, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.94 | 0.93% | 702 |
| Jan 28, 2026 | 25.75 | 25.77 | 25.70 | 25.70 | 25.70 | -0.17% | 2,034 |
| Jan 27, 2026 | 25.83 | 25.83 | 25.72 | 25.75 | 25.75 | 0.10% | 2,218 |
| Jan 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% | 461 |
| Jan 22, 2026 | 25.72 | 25.92 | 25.72 | 25.87 | 25.87 | 0.66% | 2,636 |
| Jan 20, 2026 | 25.84 | 25.97 | 25.70 | 25.70 | 25.70 | -0.06% | 1,407 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.25% | 419 |
| Jan 15, 2026 | 25.70 | 25.78 | 25.70 | 25.78 | 25.78 | 0.32% | 1,005 |
| Jan 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.26% | 315 |
| Jan 12, 2026 | 25.75 | 25.77 | 25.72 | 25.77 | 25.77 | 0.03% | 749 |
| Jan 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.04% | 227 |
| Jan 6, 2026 | 25.97 | 25.97 | 25.75 | 25.75 | 25.75 | - | 2,097 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 398 |
| Jan 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.92% | 484 |
| Dec 31, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 0.93% | 367 |
| Dec 30, 2025 | 25.75 | 25.99 | 25.75 | 25.75 | 25.75 | 0.19% | 12,190 |
| Dec 29, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | 0.90% | 702 |
| Dec 26, 2025 | 26.38 | 26.38 | 25.46 | 25.47 | 25.47 | -2.38% | 15,887 |
| Dec 24, 2025 | 26.06 | 26.24 | 25.75 | 26.09 | 26.09 | -3.87% | 3,681 |
| Dec 23, 2025 | 26.10 | 27.50 | 26.06 | 27.14 | 26.59 | 4.18% | 12,250 |
| Dec 22, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.53 | 0.19% | 828 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.48 | - | 316 |
| Dec 18, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 25.48 | 0.35% | 525 |
| Dec 16, 2025 | 25.93 | 25.93 | 25.91 | 25.91 | 25.39 | 0.01% | 839 |
| Dec 15, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.39 | -0.26% | 1,666 |
| Dec 12, 2025 | 25.79 | 25.98 | 25.73 | 25.98 | 25.45 | 1.08% | 2,444 |
| Dec 11, 2025 | 25.67 | 25.75 | 25.67 | 25.70 | 25.18 | -1.17% | 871 |
| Dec 10, 2025 | 25.81 | 26.00 | 25.81 | 26.00 | 25.48 | -0.27% | 930 |
| Dec 9, 2025 | 25.85 | 26.07 | 25.85 | 26.07 | 25.54 | 1.09% | 1,020 |
| Dec 5, 2025 | 25.88 | 26.00 | 25.79 | 25.79 | 25.27 | 0.39% | 661 |
| Dec 3, 2025 | 25.86 | 25.86 | 25.59 | 25.69 | 25.17 | 0.23% | 1,905 |
| Dec 2, 2025 | 25.66 | 25.69 | 25.63 | 25.63 | 25.11 | -1.20% | 1,817 |