Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.55
0.00 (0.00%)
Oct 19, 2026, 9:39 AM EDT - Market open
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 607 |
| Oct 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% | 591 |
| Oct 15, 2026 | 25.45 | 25.54 | 25.45 | 25.45 | 25.45 | -0.97% | 1,055 |
| Oct 14, 2026 | 25.60 | 25.75 | 25.60 | 25.70 | 25.70 | 0.78% | 809 |
| Oct 13, 2026 | 25.85 | 25.85 | 25.43 | 25.50 | 25.50 | -2.01% | 3,544 |
| Oct 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.09% | 1,032 |
| Oct 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.16% | 237 |
| Oct 7, 2026 | 25.90 | 25.96 | 25.75 | 25.96 | 25.96 | 0.22% | 5,214 |
| Oct 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 440 |
| Oct 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.10% | 236 |
| Oct 1, 2026 | 25.65 | 25.83 | 25.60 | 25.83 | 25.83 | 0.26% | 1,268 |
| Sep 30, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.01% | 501 |
| Sep 29, 2026 | 25.22 | 25.95 | 25.22 | 25.50 | 25.50 | -2.11% | 718 |
| Sep 28, 2026 | 25.77 | 26.05 | 25.77 | 26.05 | 26.05 | 0.97% | 502 |
| Sep 25, 2026 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | 1.08% | 2,138 |
| Sep 24, 2026 | 26.10 | 26.10 | 25.93 | 26.07 | 25.52 | 0.27% | 1,289 |
| Sep 23, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 25.45 | -0.38% | 1,397 |
| Sep 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.55 | - | 272 |
| Sep 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.55 | 0.12% | 473 |
| Sep 18, 2026 | 26.10 | 26.10 | 26.07 | 26.07 | 25.52 | 0.56% | 318 |
| Sep 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.38 | -0.21% | 1,076 |
| Sep 15, 2026 | 25.78 | 25.98 | 25.78 | 25.98 | 25.44 | -0.46% | 506 |
| Sep 14, 2026 | 25.85 | 26.10 | 25.85 | 26.10 | 25.55 | 1.32% | 1,673 |
| Sep 11, 2026 | 25.80 | 25.80 | 25.76 | 25.76 | 25.22 | -0.54% | 624 |
| Sep 10, 2026 | 25.85 | 25.90 | 25.85 | 25.90 | 25.36 | - | 300 |
| Sep 9, 2026 | 25.88 | 25.90 | 25.80 | 25.90 | 25.36 | 0.74% | 2,397 |
| Sep 8, 2026 | 25.72 | 26.10 | 25.71 | 25.71 | 25.17 | -0.73% | 575 |
| Sep 4, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.36 | 0.72% | 944 |
| Sep 3, 2026 | 25.70 | 25.75 | 25.70 | 25.72 | 25.18 | -0.71% | 3,027 |
| Sep 2, 2026 | 25.79 | 25.90 | 25.79 | 25.90 | 25.36 | 0.78% | 1,133 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.45 | 25.70 | 25.16 | 0.78% | 997 |
| Aug 28, 2026 | 25.80 | 26.00 | 25.48 | 25.50 | 24.97 | -0.78% | 5,226 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.16 | -0.19% | 2,464 |
| Aug 26, 2026 | 25.80 | 25.81 | 25.70 | 25.75 | 25.21 | -0.19% | 987 |
| Aug 25, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.26 | 0.32% | 1,116 |
| Aug 24, 2026 | 25.80 | 25.80 | 25.72 | 25.72 | 25.18 | -0.32% | 764 |
| Aug 21, 2026 | 25.86 | 25.86 | 25.80 | 25.80 | 25.26 | 0.19% | 1,416 |
| Aug 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.21 | -0.41% | 237 |
| Aug 18, 2026 | 26.01 | 26.01 | 25.86 | 25.86 | 25.31 | 0.56% | 1,293 |
| Aug 17, 2026 | 25.86 | 25.86 | 25.71 | 25.71 | 25.17 | 0.04% | 386 |
| Aug 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.16 | -1.23% | 177 |
| Aug 13, 2026 | 25.75 | 26.02 | 25.31 | 26.02 | 25.48 | 0.51% | 2,664 |
| Aug 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.35 | -0.77% | 2,015 |
| Aug 11, 2026 | 25.74 | 26.09 | 25.74 | 26.09 | 25.54 | 1.48% | 2,598 |
| Aug 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.17 | -0.59% | 139 |
| Aug 3, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.32 | 2.25% | 481 |
| Jul 31, 2026 | 25.85 | 25.85 | 25.25 | 25.29 | 24.76 | -2.81% | 500 |
| Jul 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.47 | -0.19% | 276 |
| Jul 29, 2026 | 25.95 | 26.07 | 25.83 | 26.07 | 25.52 | 0.56% | 3,611 |
| Jul 28, 2026 | 25.79 | 25.92 | 25.79 | 25.92 | 25.38 | 0.29% | 961 |