Skip to main content
/
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
24.45
0.00 (0.00%)
May 15, 2025, 4:00 PM - Market closed

Imperial Petroleum Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 6, 2021→May 15, 2025Max ▾Jan '22Mar '22May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '22​Jan '22May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '25010.0020.0024.31

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202524.3124.3124.3124.3124.31-196
May 14, 202524.3124.3124.3124.3124.31-289
May 13, 202524.3324.3524.3124.3124.311.12%951
May 12, 202524.2324.4124.0424.0424.040.33%1,037
May 9, 202523.8024.1923.8023.9623.960.08%2,896
May 8, 202523.7623.9423.7623.9423.940.50%499
May 7, 202523.8223.8223.8023.8223.82-0.58%1,060
May 6, 202523.9623.9623.9623.9623.96-104
May 5, 202523.9623.9623.9623.9623.960.25%709
May 2, 202523.9023.9023.9023.9023.90-175
May 1, 202523.9823.9823.9023.9023.90-1.36%760
Apr 30, 202523.9924.2323.9924.2324.230.92%446
Apr 29, 202524.1424.1424.0124.0124.01-0.83%1,069
Apr 28, 202524.2324.2324.2124.2124.210.92%1,181
Apr 25, 202523.8624.0023.8623.9923.990.52%1,580
Apr 24, 202523.8023.9823.7523.8723.870.32%1,434
Apr 23, 202523.8023.8023.7923.7923.79-395
Apr 22, 202523.3923.8923.3523.7923.79-1.43%2,724
Apr 21, 202524.1624.2323.3624.1424.142.92%1,673
Apr 17, 202523.4523.4523.4523.4523.45-844
Apr 16, 202523.3523.4523.3523.4523.450.08%446
Apr 15, 202524.0524.0523.3023.4323.43-1.14%793
Apr 14, 202523.1024.2323.1023.7023.702.60%41,918
Apr 11, 202523.3024.0123.0323.1023.10-0.88%24,857
Apr 10, 202522.9123.5822.9123.3023.30-1.53%1,913
Apr 9, 202524.0024.0022.9223.6723.67-2.59%4,358
Apr 8, 202524.1824.7324.1824.3024.301.02%2,190
Apr 7, 202524.3424.3424.0524.0524.05-1.33%1,425
Apr 4, 202524.5024.5024.3824.3824.38-1.12%2,306
Apr 3, 202524.6024.6524.6024.6524.650.16%458
Apr 2, 202524.6124.6124.6124.6124.61-0.48%347
Apr 1, 202524.6024.8924.6024.7324.73-0.42%1,702
Mar 31, 202524.8324.8324.8324.8324.830.53%170
Mar 28, 202524.7024.7024.7024.7024.70-1,144
Mar 27, 202524.6324.7024.6324.7024.700.45%1,375
Mar 26, 202524.5024.6524.5024.5924.59-1.36%2,151
Mar 25, 202525.0025.0024.9324.9324.39-0.20%7,486
Mar 24, 202524.9925.0024.9124.9824.44-0.08%3,241
Mar 21, 202524.8025.1024.8025.0024.460.81%8,314
Mar 20, 202524.8224.8524.8024.8024.26-0.08%3,366
Mar 19, 202524.9424.9424.8224.8224.28-0.45%1,393
Mar 18, 202524.8924.9324.8924.9324.390.27%894
Mar 17, 202524.9024.9024.8624.8624.320.65%328
Mar 14, 202524.7024.7024.7024.7024.17-334
Mar 13, 202524.8824.8824.7024.7024.17-0.49%2,535
Mar 12, 202524.7724.9724.7724.8324.29-0.69%545
Mar 11, 202524.6125.0024.5825.0024.450.80%2,261
Mar 10, 202524.9624.9624.7424.8024.260.40%1,082
Mar 7, 202524.7024.7024.7024.7024.16-0.40%226
Mar 6, 202524.7825.0024.7824.8024.26-0.24%2,367