Imperial Petroleum Inc. (IMPP)
2.37
0.05 (2.16%)
At close: Apr 04, 2025, 12:37 PM
Imperial Petroleum Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.37 | 2.39 | 2.29 | 2.32 | -0.12 | -4.92% | 312,955 |
| Apr 2, 2025 | 2.44 | 2.50 | 2.42 | 2.44 | -0.01 | -0.41% | 53,081 |
| Apr 1, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | 0.00 | 0.00% | 33,187 |
| Mar 31, 2025 | 2.48 | 2.49 | 2.35 | 2.45 | -0.03 | -1.21% | 126,100 |
| Mar 28, 2025 | 2.56 | 2.59 | 2.44 | 2.48 | -0.07 | -2.75% | 218,218 |
| Mar 27, 2025 | 2.51 | 2.59 | 2.51 | 2.55 | 0.03 | 1.19% | 116,714 |
| Mar 26, 2025 | 2.57 | 2.59 | 2.50 | 2.52 | -0.05 | -1.95% | 135,679 |
| Mar 25, 2025 | 2.54 | 2.58 | 2.54 | 2.57 | 0.02 | 0.78% | 33,800 |
| Mar 24, 2025 | 2.56 | 2.60 | 2.50 | 2.55 | 0.00 | 0.00% | 85,041 |
| Mar 21, 2025 | 2.53 | 2.59 | 2.53 | 2.55 | -0.04 | -1.54% | 34,066 |
| Mar 20, 2025 | 2.54 | 2.60 | 2.53 | 2.59 | 0.04 | 1.57% | 84,363 |
| Mar 19, 2025 | 2.46 | 2.57 | 2.46 | 2.55 | 0.06 | 2.41% | 132,094 |
| Mar 18, 2025 | 2.55 | 2.55 | 2.48 | 2.49 | -0.01 | -0.40% | 97,358 |
| Mar 17, 2025 | 2.45 | 2.51 | 2.45 | 2.50 | 0.04 | 1.63% | 200,400 |
| Mar 14, 2025 | 2.40 | 2.49 | 2.40 | 2.46 | 0.06 | 2.50% | 88,268 |
| Mar 13, 2025 | 2.48 | 2.48 | 2.28 | 2.40 | -0.07 | -2.83% | 325,920 |
| Mar 12, 2025 | 2.38 | 2.52 | 2.37 | 2.47 | 0.11 | 4.66% | 158,963 |
| Mar 11, 2025 | 2.26 | 2.38 | 2.24 | 2.36 | 0.04 | 1.72% | 227,402 |
| Mar 10, 2025 | 2.40 | 2.41 | 2.23 | 2.32 | -0.07 | -2.93% | 190,010 |
| Mar 7, 2025 | 2.38 | 2.44 | 2.36 | 2.39 | 0.01 | 0.42% | 96,499 |
| Mar 6, 2025 | 2.38 | 2.41 | 2.34 | 2.38 | 0.00 | 0.00% | 139,023 |
| Mar 5, 2025 | 2.40 | 2.43 | 2.35 | 2.38 | -0.03 | -1.24% | 179,265 |
| Mar 4, 2025 | 2.39 | 2.44 | 2.37 | 2.41 | -0.04 | -1.63% | 175,631 |
| Mar 3, 2025 | 2.50 | 2.57 | 2.40 | 2.45 | -0.05 | -2.00% | 244,635 |
| Feb 28, 2025 | 2.51 | 2.55 | 2.44 | 2.50 | -0.01 | -0.40% | 193,923 |
| Feb 27, 2025 | 2.56 | 2.56 | 2.46 | 2.51 | -0.02 | -0.79% | 147,441 |
| Feb 26, 2025 | 2.57 | 2.63 | 2.53 | 2.53 | -0.05 | -1.94% | 214,714 |
| Feb 25, 2025 | 2.62 | 2.66 | 2.51 | 2.58 | -0.02 | -0.77% | 170,800 |
| Feb 24, 2025 | 2.77 | 2.78 | 2.58 | 2.60 | -0.13 | -4.76% | 409,191 |
| Feb 21, 2025 | 2.76 | 2.81 | 2.73 | 2.73 | -0.05 | -1.80% | 184,036 |
| Feb 20, 2025 | 2.79 | 2.83 | 2.75 | 2.78 | -0.04 | -1.42% | 120,211 |
| Feb 19, 2025 | 2.77 | 2.91 | 2.77 | 2.82 | 0.03 | 1.08% | 241,923 |
| Feb 18, 2025 | 2.81 | 2.86 | 2.75 | 2.79 | 0.00 | 0.00% | 234,639 |
| Feb 14, 2025 | 2.84 | 2.86 | 2.76 | 2.79 | -0.05 | -1.76% | 152,001 |
| Feb 13, 2025 | 2.72 | 2.89 | 2.55 | 2.84 | -0.10 | -3.40% | 382,214 |
| Feb 12, 2025 | 2.97 | 3.02 | 2.90 | 2.94 | -0.05 | -1.67% | 280,616 |
| Feb 11, 2025 | 2.96 | 3.05 | 2.95 | 2.99 | 0.04 | 1.36% | 242,823 |
| Feb 10, 2025 | 2.92 | 3.02 | 2.92 | 2.95 | 0.01 | 0.34% | 184,500 |
| Feb 7, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | -0.05 | -1.67% | 252,669 |
| Feb 6, 2025 | 3.00 | 3.00 | 2.90 | 2.99 | 0.00 | 0.00% | 132,439 |
| Feb 5, 2025 | 2.91 | 3.00 | 2.91 | 2.99 | -0.04 | -1.32% | 210,186 |
| Feb 4, 2025 | 2.93 | 3.05 | 2.91 | 3.03 | 0.12 | 4.12% | 175,165 |
| Feb 3, 2025 | 2.97 | 2.97 | 2.85 | 2.91 | -0.03 | -1.02% | 219,193 |
| Jan 31, 2025 | 2.86 | 2.98 | 2.83 | 2.94 | 0.06 | 2.08% | 252,100 |
| Jan 30, 2025 | 2.76 | 2.92 | 2.76 | 2.88 | 0.12 | 4.35% | 244,921 |
| Jan 29, 2025 | 2.73 | 2.81 | 2.73 | 2.76 | 0.03 | 1.10% | 199,886 |
| Jan 28, 2025 | 2.82 | 2.82 | 2.72 | 2.73 | -0.07 | -2.50% | 287,701 |
| Jan 27, 2025 | 2.86 | 2.87 | 2.77 | 2.80 | -0.05 | -1.75% | 264,465 |
| Jan 24, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | -0.05 | -1.72% | 279,870 |
| Jan 23, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | -0.03 | -1.02% | 164,207 |