Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP
· Real-Time Price · USD
4.47
0.39 (9.56%)
At close: Sep 12, 2025, 3:59 PM
4.44
-0.67%
After-hours: Sep 12, 2025, 07:51 PM EDT
IMPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.08 | 4.75 | 4.06 | 4.47 | 4.47 | 9.56% | 1,258,647 |
| 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 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.40 | 3.53 | 3.53 | 2.02% | 718,834 |
| Sep 4, 2025 | 3.37 | 3.46 | 3.30 | 3.46 | 3.46 | 3.90% | 254,940 |
| Sep 3, 2025 | 3.35 | 3.38 | 3.27 | 3.33 | 3.33 | -1.19% | 91,143 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.20 | 3.37 | 3.37 | -1.75% | 133,924 |
| Aug 29, 2025 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | 3.00% | 358,014 |
| Aug 28, 2025 | 3.32 | 3.35 | 3.27 | 3.33 | 3.33 | 0.91% | 68,300 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 0.61% | 204,400 |
| Aug 26, 2025 | 3.19 | 3.30 | 3.15 | 3.28 | 3.28 | 2.50% | 140,977 |
| Aug 25, 2025 | 3.18 | 3.27 | 3.17 | 3.20 | 3.20 | 0.63% | 128,504 |
| Aug 22, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 1.27% | 101,782 |
| Aug 21, 2025 | 3.03 | 3.14 | 3.00 | 3.14 | 3.14 | 3.29% | 107,716 |
| Aug 20, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.00% | 64,700 |
| Aug 19, 2025 | 3.01 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 59,105 |
| Aug 18, 2025 | 2.98 | 3.02 | 2.92 | 3.02 | 3.02 | 1.68% | 110,679 |
| Aug 15, 2025 | 3.00 | 3.02 | 2.90 | 2.97 | 2.97 | -0.67% | 110,610 |