Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.70
-0.32 (-1.23%)
At close: Aug 14, 2026, 4:00 PM EDT
25.73
+0.03 (0.12%)
After-hours: Aug 14, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.23% | 177 |
| Aug 13, 2026 | 25.75 | 26.02 | 25.31 | 26.02 | 26.02 | 0.51% | 2,663 |
| Aug 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.77% | 2,015 |
| Aug 11, 2026 | 25.74 | 26.09 | 25.74 | 26.09 | 26.09 | 1.48% | 2,598 |
| Aug 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.59% | 139 |
| Aug 3, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.25% | 481 |
| Jul 31, 2026 | 25.85 | 25.85 | 25.25 | 25.29 | 25.29 | -2.81% | 500 |
| Jul 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.19% | 276 |
| Jul 29, 2026 | 25.95 | 26.07 | 25.83 | 26.07 | 26.07 | 0.56% | 3,611 |
| Jul 28, 2026 | 25.79 | 25.92 | 25.79 | 25.92 | 25.92 | 0.29% | 961 |
| Jul 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 239 |
| Jul 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.54% | 561 |
| Jul 22, 2026 | 25.86 | 25.99 | 25.86 | 25.99 | 25.99 | -0.27% | 4,292 |
| Jul 20, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.07% | 314 |
| Jul 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.31% | 170 |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.10% | 127 |
| Jul 14, 2026 | 26.10 | 26.10 | 26.03 | 26.03 | 26.03 | -0.29% | 2,388 |
| Jul 13, 2026 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.33% | 346 |
| Jul 10, 2026 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | -0.14% | 1,743 |
| Jul 9, 2026 | 25.95 | 26.10 | 25.95 | 26.05 | 26.05 | 0.10% | 2,529 |
| Jul 8, 2026 | 25.81 | 26.10 | 25.81 | 26.03 | 26.03 | 0.50% | 1,749 |
| Jul 7, 2026 | 25.83 | 25.95 | 25.83 | 25.90 | 25.89 | -0.79% | 1,680 |
| Jul 1, 2026 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.72% | 1,481 |
| Jun 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.08% | 498 |
| Jun 26, 2026 | 26.08 | 26.08 | 25.94 | 25.94 | 25.94 | -1.50% | 1,249 |
| Jun 25, 2026 | 26.25 | 26.33 | 25.81 | 26.33 | 26.33 | 1.06% | 1,632 |
| Jun 24, 2026 | 26.47 | 26.70 | 26.35 | 26.60 | 26.05 | 1.57% | 4,450 |
| Jun 23, 2026 | 26.34 | 26.35 | 26.19 | 26.19 | 25.65 | -0.61% | 6,390 |
| Jun 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.81 | 1.89% | 547 |
| Jun 18, 2026 | 25.84 | 26.34 | 25.84 | 25.86 | 25.33 | -0.18% | 2,680 |
| Jun 17, 2026 | 25.79 | 25.91 | 25.79 | 25.91 | 25.38 | 0.65% | 301 |
| Jun 16, 2026 | 25.93 | 25.93 | 25.74 | 25.74 | 25.21 | -0.71% | 598 |
| Jun 15, 2026 | 26.10 | 26.10 | 25.93 | 25.93 | 25.39 | 0.17% | 716 |
| Jun 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.35 | 0.50% | 312 |
| Jun 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.22 | 0.27% | 391 |
| Jun 10, 2026 | 25.80 | 25.80 | 25.68 | 25.68 | 25.15 | -0.19% | 574 |
| Jun 9, 2026 | 25.80 | 25.80 | 25.70 | 25.73 | 25.20 | - | 622 |
| Jun 8, 2026 | 25.83 | 25.83 | 25.68 | 25.73 | 25.20 | 0.28% | 901 |
| Jun 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.13 | -1.47% | 341 |
| Jun 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.50 | 0.50% | 538 |
| Jun 2, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.38 | 0.35% | 108 |
| May 27, 2026 | 25.53 | 25.82 | 25.50 | 25.82 | 25.29 | 0.08% | 2,053 |
| May 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | - | 684 |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | 0.39% | 231 |
| May 21, 2026 | 25.88 | 25.88 | 25.70 | 25.70 | 25.17 | -0.93% | 1,737 |
| May 20, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.41 | 0.86% | 570 |
| May 19, 2026 | 26.05 | 26.05 | 25.70 | 25.72 | 25.19 | -0.58% | 1,644 |
| May 14, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.34 | -0.65% | 155 |
| May 13, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.50 | 0.93% | 196 |
| May 12, 2026 | 25.93 | 25.93 | 25.80 | 25.80 | 25.27 | -0.96% | 822 |