Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP
· Real-Time Price · USD
2.99
-0.01 (-0.33%)
At close: Aug 14, 2025, 3:59 PM
3.01
0.67%
After-hours: Aug 14, 2025, 07:11 PM EDT
IMPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.01 | 3.06 | 2.96 | 2.99 | 2.99 | -0.33% | 102,785 |
| Aug 13, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 149,352 |
| Aug 12, 2025 | 2.99 | 3.02 | 2.96 | 3.02 | 3.02 | 1.00% | 115,295 |
| Aug 11, 2025 | 3.02 | 3.29 | 2.96 | 2.99 | 2.99 | -0.66% | 177,938 |
| Aug 8, 2025 | 3.08 | 3.13 | 3.00 | 3.01 | 3.01 | -2.59% | 111,720 |
| Aug 7, 2025 | 3.19 | 3.21 | 3.06 | 3.09 | 3.09 | -2.52% | 119,300 |
| Aug 6, 2025 | 3.19 | 3.23 | 3.12 | 3.17 | 3.17 | -1.55% | 107,334 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.08 | 3.22 | 3.22 | 1.90% | 237,978 |
| Aug 4, 2025 | 2.99 | 3.23 | 2.98 | 3.16 | 3.16 | 5.33% | 207,100 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.92 | 3.00 | 3.00 | -2.28% | 212,542 |
| Jul 31, 2025 | 3.06 | 3.11 | 3.02 | 3.07 | 3.07 | -0.97% | 55,802 |
| Jul 30, 2025 | 3.15 | 3.18 | 3.05 | 3.10 | 3.10 | -1.59% | 119,197 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.07 | 3.15 | 3.15 | -0.32% | 73,000 |
| Jul 28, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.64% | 40,744 |
| Jul 25, 2025 | 3.09 | 3.17 | 3.02 | 3.14 | 3.14 | 1.62% | 85,700 |
| Jul 24, 2025 | 3.24 | 3.29 | 2.99 | 3.09 | 3.09 | -5.21% | 402,669 |
| Jul 23, 2025 | 3.23 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 72,460 |
| Jul 22, 2025 | 3.13 | 3.22 | 3.10 | 3.20 | 3.20 | 2.56% | 63,125 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -2.80% | 91,540 |
| Jul 18, 2025 | 3.20 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 105,426 |