Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
25.74
-0.19 (-0.71%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | - | 0.02% | 598 |
| Jun 15, 2026 | 26.10 | 26.10 | 25.93 | 25.93 | 25.93 | 0.17% | 716 |
| Jun 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.50% | 311 |
| Jun 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.27% | 391 |
| Jun 10, 2026 | 25.80 | 25.80 | 25.68 | 25.68 | 25.68 | -0.19% | 574 |
| Jun 9, 2026 | 25.80 | 25.80 | 25.70 | 25.73 | 25.73 | - | 622 |
| Jun 8, 2026 | 25.83 | 25.83 | 25.68 | 25.73 | 25.73 | 0.28% | 900 |
| Jun 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.47% | 341 |
| Jun 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.50% | 538 |
| Jun 2, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.35% | 108 |
| May 27, 2026 | 25.53 | 25.82 | 25.50 | 25.82 | 25.82 | 0.08% | 2,053 |
| May 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 684 |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 231 |
| May 21, 2026 | 25.88 | 25.88 | 25.70 | 25.70 | 25.70 | -0.93% | 1,737 |
| May 20, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.94 | 0.86% | 570 |
| May 19, 2026 | 26.05 | 26.05 | 25.70 | 25.72 | 25.72 | -0.58% | 1,644 |
| May 14, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.65% | 155 |
| May 13, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.93% | 196 |
| May 12, 2026 | 25.93 | 25.93 | 25.80 | 25.80 | 25.80 | -0.96% | 822 |
| May 11, 2026 | 26.05 | 26.05 | 25.70 | 26.05 | 26.05 | 0.36% | 1,968 |
| May 8, 2026 | 25.95 | 26.01 | 25.95 | 25.96 | 25.96 | 0.18% | 787 |
| May 7, 2026 | 25.90 | 25.98 | 25.90 | 25.91 | 25.91 | -0.25% | 1,465 |
| May 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.29% | 216 |
| May 5, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 0.19% | 803 |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.58% | 318 |
| May 1, 2026 | 26.28 | 26.35 | 25.85 | 25.85 | 25.85 | -0.97% | 463 |
| Apr 30, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | -0.35% | 221 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.67% | 561 |
| Apr 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.61% | 304 |
| Apr 27, 2026 | 26.17 | 26.25 | 25.74 | 25.86 | 25.86 | -1.52% | 2,519 |
| Apr 24, 2026 | 26.25 | 26.30 | 26.25 | 26.26 | 26.26 | -0.38% | 1,866 |
| Apr 22, 2026 | 26.37 | 26.37 | 26.36 | 26.36 | 26.36 | 0.04% | 712 |
| Apr 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.56% | 568 |
| Apr 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | 383 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | -0.38% | 561 |
| Apr 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.42% | 428 |
| Apr 10, 2026 | 26.16 | 26.35 | 26.15 | 26.24 | 26.24 | -0.42% | 2,037 |
| Apr 8, 2026 | 26.15 | 26.35 | 26.15 | 26.35 | 26.35 | -0.42% | 762 |
| Apr 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.57% | 645 |
| Apr 6, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.25% | 1,337 |
| Apr 2, 2026 | 25.75 | 26.12 | 25.75 | 26.12 | 26.12 | 0.44% | 1,645 |
| Apr 1, 2026 | 25.74 | 26.00 | 25.74 | 26.00 | 26.00 | 1.13% | 461 |
| Mar 31, 2026 | 25.68 | 25.84 | 25.67 | 25.71 | 25.71 | -2.43% | 776 |
| Mar 30, 2026 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | 0.27% | 496 |
| Mar 27, 2026 | 26.25 | 26.64 | 26.25 | 26.28 | 26.28 | -0.08% | 543 |
| Mar 26, 2026 | 26.52 | 26.52 | 26.30 | 26.30 | 26.30 | -0.10% | 578 |
| Mar 25, 2026 | 26.25 | 26.77 | 26.25 | 26.33 | 26.33 | 0.74% | 2,861 |
| Mar 24, 2026 | 26.70 | 26.70 | 26.50 | 26.68 | 26.13 | 0.77% | 4,728 |
| Mar 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.93 | -0.84% | 524 |
| Mar 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.15 | 0.68% | 361 |