Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.05
+0.05 (0.19%)
May 5, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.58% | 125 |
| May 1, 2026 | 26.28 | 26.35 | 25.85 | 25.85 | 25.85 | -0.97% | 422 |
| Apr 30, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | -0.36% | 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 | -0.41% | 2,037 |
| Apr 8, 2026 | 26.15 | 26.35 | 26.15 | 26.35 | 26.35 | -0.42% | 760 |
| Apr 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.57% | 530 |
| 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 | -1.33% | 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 |
| Mar 18, 2026 | 26.50 | 26.52 | 26.50 | 26.52 | 25.98 | 0.67% | 2,030 |
| Mar 17, 2026 | 26.40 | 26.40 | 26.34 | 26.34 | 25.80 | 0.22% | 319 |
| Mar 16, 2026 | 26.39 | 26.39 | 26.29 | 26.29 | 25.75 | -0.81% | 982 |
| Mar 13, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 25.96 | 0.95% | 332 |
| Mar 12, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 25.71 | -0.98% | 2,167 |
| Mar 11, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 25.97 | -0.05% | 161 |
| Mar 10, 2026 | 26.60 | 26.60 | 26.52 | 26.52 | 25.98 | 0.47% | 445 |
| Mar 9, 2026 | 26.48 | 26.92 | 26.40 | 26.40 | 25.86 | 0.23% | 992 |
| Mar 6, 2026 | 26.65 | 26.65 | 26.34 | 26.34 | 25.80 | 0.11% | 559 |
| Mar 5, 2026 | 26.83 | 26.83 | 26.31 | 26.31 | 25.77 | -1.90% | 709 |
| Mar 4, 2026 | 26.30 | 26.82 | 26.30 | 26.82 | 26.27 | 1.59% | 2,398 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 25.86 | 0.38% | 2,128 |
| Mar 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.76 | -1.64% | 166 |
| Feb 27, 2026 | 26.75 | 26.75 | 26.60 | 26.74 | 26.19 | 1.86% | 447 |
| Feb 26, 2026 | 26.24 | 27.78 | 26.24 | 26.25 | 25.71 | 1.35% | 1,740 |
| Feb 25, 2026 | 25.87 | 25.90 | 25.87 | 25.90 | 25.37 | 0.56% | 1,448 |
| Feb 24, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.23 | -0.21% | 354 |
| Feb 23, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.28 | 0.55% | 757 |
| Feb 20, 2026 | 25.80 | 25.80 | 25.60 | 25.67 | 25.14 | -0.10% | 2,133 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.17 | 0.29% | 544 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.09 | 0.87% | 400 |
| Feb 17, 2026 | 25.57 | 25.57 | 25.40 | 25.40 | 24.88 | -1.13% | 563 |
| Feb 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.16 | -0.37% | 398 |
| Feb 12, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.26 | -0.17% | 380 |