Skip to main content
logo
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.75
-1.39 (-5.12%)
At close: Dec 23, 2025, 1:00 PM
26.00
+0.25 (0.97%)
After-hours: Dec 24, 2025, 7:50 AM EST

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202526.0626.2425.7526.0926.09-3.87%3,681
Dec 23, 202526.1027.5026.0627.1426.594.18%12,250
Dec 22, 202526.1026.1026.0526.0525.530.19%828
Dec 19, 202526.0026.0026.0026.0025.48-316
Dec 18, 202526.0126.0126.0026.0025.480.35%525
Dec 16, 202525.9325.9325.9125.9125.390.01%839
Dec 15, 202525.9525.9525.9125.9125.39-0.26%1,666
Dec 12, 202525.7925.9825.7325.9825.451.08%2,444
Dec 11, 202525.6725.7525.6725.7025.18-1.17%871
Dec 10, 202525.8126.0025.8126.0025.48-0.27%930
Dec 9, 202525.8526.0725.8526.0725.541.09%1,020
Dec 5, 202525.8826.0025.7925.7925.270.39%661
Dec 3, 202525.8625.8625.5925.6925.170.23%1,905
Dec 2, 202525.6625.6925.6325.6325.11-1.20%1,817
Dec 1, 202525.9425.9425.9425.9425.420.66%439
Nov 28, 202526.0526.0525.7625.7725.25-1.15%793
Nov 24, 202525.7726.0725.7726.0725.54-1,214
Nov 21, 202526.0726.0725.6226.0725.541.16%555
Nov 20, 202525.8525.9525.6025.7725.25-0.34%3,216
Nov 19, 202525.9425.9425.8625.8625.34-0.36%1,531
Nov 14, 202525.7525.9525.7525.9525.431.25%604
Nov 13, 202525.5025.6325.5025.6325.110.12%392
Nov 12, 202525.6625.6625.5025.6025.08-0.23%1,624
Nov 11, 202525.6625.6625.6625.6625.14-1.12%104
Nov 10, 202525.7025.9525.4225.9525.431.14%2,163
Nov 7, 202525.6625.6625.6625.6625.141.21%316
Nov 6, 202525.3525.3525.3525.3524.84-1.46%253
Nov 5, 202525.4925.7325.4925.7325.210.82%484
Nov 3, 202525.5225.5225.5225.5225.00-0.76%267
Oct 30, 202525.5425.9125.4825.7125.190.04%803
Oct 29, 202525.6525.7025.6525.7025.18-0.77%1,628
Oct 28, 202525.9125.9125.8625.9025.380.10%1,530
Oct 27, 202525.5125.8925.5125.8825.350.72%5,952
Oct 24, 202525.5425.6925.5425.6925.17-0.04%841
Oct 23, 202525.7525.7525.7025.7025.181.01%743
Oct 22, 202525.4425.4425.4425.4424.93-0.82%590
Oct 21, 202525.7025.7025.5325.6625.14-0.10%778
Oct 20, 202525.2025.8525.2025.6825.161.90%1,824
Oct 16, 202525.2025.2025.2025.2024.690.24%594
Oct 15, 202525.1425.1425.1425.1424.63-252
Oct 14, 202525.1125.1425.1125.1424.63-1.19%821
Oct 13, 202525.2025.4525.2025.4524.930.97%673
Oct 10, 202525.2025.2025.1525.2024.690.19%1,014
Oct 9, 202525.2025.2025.1525.1524.640.04%1,076
Oct 8, 202525.0025.1425.0025.1424.63-0.16%312
Oct 7, 202525.1425.1824.9025.1824.670.40%1,754
Oct 6, 202525.1325.1524.9725.0824.57-0.07%6,499
Oct 3, 202525.1025.1025.1025.1024.590.35%313
Oct 1, 202525.2025.2025.0125.0124.510.38%607
Sep 30, 202525.0225.0224.8524.9224.41-0.02%3,636