Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.10
0.00 (0.00%)
Jul 6, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,050 |
| 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 |
| May 11, 2026 | 26.05 | 26.05 | 25.70 | 26.05 | 25.51 | 0.36% | 1,968 |
| May 8, 2026 | 25.95 | 26.01 | 25.95 | 25.96 | 25.42 | 0.18% | 787 |
| May 7, 2026 | 25.90 | 25.98 | 25.90 | 25.91 | 25.38 | -0.25% | 1,465 |
| May 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.44 | -0.29% | 216 |
| May 5, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 25.51 | 0.19% | 803 |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | 0.58% | 318 |
| May 1, 2026 | 26.28 | 26.35 | 25.85 | 25.85 | 25.32 | -0.97% | 463 |
| Apr 30, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 25.57 | -0.35% | 221 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.66 | 0.67% | 561 |
| Apr 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.49 | 0.61% | 304 |
| Apr 27, 2026 | 26.17 | 26.25 | 25.74 | 25.86 | 25.33 | -1.52% | 2,519 |
| Apr 24, 2026 | 26.25 | 26.30 | 26.25 | 26.26 | 25.72 | -0.38% | 1,866 |
| Apr 22, 2026 | 26.37 | 26.37 | 26.36 | 26.36 | 25.82 | 0.04% | 712 |
| Apr 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.81 | -0.56% | 568 |
| Apr 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.95 | 0.95% | 383 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.25 | 26.25 | 25.71 | -0.38% | 561 |
| Apr 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.81 | 0.42% | 428 |
| Apr 10, 2026 | 26.16 | 26.35 | 26.15 | 26.24 | 25.70 | -0.42% | 2,037 |
| Apr 8, 2026 | 26.15 | 26.35 | 26.15 | 26.35 | 25.81 | -0.42% | 762 |
| Apr 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.92 | 1.57% | 645 |
| Apr 6, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.51 | -0.25% | 1,337 |
| Apr 2, 2026 | 25.75 | 26.12 | 25.75 | 26.12 | 25.58 | 0.44% | 1,645 |