Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP
· Real-Time Price · USD
4.77
-0.12 (-2.45%)
At close: Oct 03, 2025, 3:59 PM
4.75
-0.42%
After-hours: Oct 03, 2025, 07:33 PM EDT
IMPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.88 | 4.90 | 4.66 | 4.77 | 4.77 | -2.45% | 352,755 |
| Oct 2, 2025 | 5.03 | 5.05 | 4.83 | 4.89 | 4.89 | -1.81% | 214,019 |
| Oct 1, 2025 | 4.72 | 5.03 | 4.72 | 4.98 | 4.98 | 4.18% | 338,000 |
| Sep 30, 2025 | 4.68 | 4.91 | 4.64 | 4.78 | 4.78 | 0.84% | 275,000 |
| Sep 29, 2025 | 4.98 | 5.05 | 4.58 | 4.74 | 4.74 | -5.20% | 611,012 |
| Sep 26, 2025 | 5.10 | 5.21 | 4.92 | 5.00 | 5.00 | -1.96% | 447,658 |
| Sep 25, 2025 | 4.93 | 5.25 | 4.90 | 5.10 | 5.10 | 3.66% | 683,309 |
| Sep 24, 2025 | 4.55 | 5.08 | 4.55 | 4.92 | 4.92 | 7.89% | 815,518 |
| Sep 23, 2025 | 4.47 | 4.64 | 4.46 | 4.56 | 4.56 | 0.22% | 251,215 |
| Sep 22, 2025 | 4.50 | 4.63 | 4.28 | 4.55 | 4.55 | -1.30% | 339,121 |
| Sep 19, 2025 | 4.63 | 4.74 | 4.47 | 4.61 | 4.61 | -0.43% | 383,000 |
| Sep 18, 2025 | 4.49 | 4.65 | 4.43 | 4.63 | 4.63 | 2.89% | 368,942 |
| Sep 17, 2025 | 4.55 | 4.62 | 4.43 | 4.50 | 4.50 | -1.96% | 419,433 |
| Sep 16, 2025 | 4.71 | 4.76 | 4.58 | 4.59 | 4.59 | -2.55% | 416,000 |
| Sep 15, 2025 | 4.54 | 4.75 | 4.43 | 4.71 | 4.71 | 5.37% | 749,917 |
| Sep 12, 2025 | 4.08 | 4.75 | 4.06 | 4.47 | 4.47 | 9.56% | 1,260,400 |
| Sep 11, 2025 | 4.07 | 4.16 | 3.90 | 4.08 | 4.08 | 2.00% | 826,440 |
| Sep 10, 2025 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 6.95% | 1,477,800 |
| Sep 9, 2025 | 3.73 | 3.86 | 3.72 | 3.74 | 3.74 | -0.80% | 264,412 |
| Sep 8, 2025 | 3.53 | 3.89 | 3.48 | 3.77 | 3.77 | 6.80% | 664,500 |
Page 1 of 49