Imperial Petroleum Inc. (IMPPP)
23.43
-0.27 (-1.14%)
At close: Apr 15, 2025, 3:24 PM
23.43
0.00%
After-hours: Apr 15, 2025, 04:00 PM EDT
Imperial Petroleum Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.10 | 23.18 | 24.23 | 24.31 | 23.10 | 23.18 | 23.70 | 23.78 | 2.60% | 41,918 |
| Apr 11, 2025 | 23.30 | 23.30 | 24.01 | 24.01 | 23.03 | 23.03 | 23.10 | 23.10 | -0.86% | 24,900 |
| Apr 10, 2025 | 22.91 | 22.91 | 23.58 | 23.58 | 22.91 | 22.91 | 23.30 | 23.30 | -1.56% | 1,913 |
| Apr 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.92 | 22.92 | 23.67 | 23.67 | -2.59% | 4,400 |
| Apr 8, 2025 | 24.18 | 24.18 | 24.73 | 24.73 | 24.18 | 24.18 | 24.30 | 24.30 | 1.04% | 2,200 |
| Apr 7, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.05 | 24.05 | 24.05 | 24.05 | -1.35% | 1,425 |
| Apr 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 24.38 | -1.10% | 2,306 |
| Apr 3, 2025 | 24.60 | 24.60 | 24.65 | 24.65 | 24.60 | 24.60 | 24.65 | 24.65 | 0.16% | 500 |
| Apr 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.49% | 347 |
| Apr 1, 2025 | 24.60 | 24.60 | 24.89 | 24.89 | 24.60 | 24.60 | 24.73 | 24.73 | -0.40% | 1,880 |
| Mar 31, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.53% | 286 |
| Mar 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | 1,144 |
| Mar 27, 2025 | 24.63 | 24.63 | 24.70 | 24.70 | 24.63 | 24.63 | 24.70 | 24.70 | 0.45% | 1,400 |
| Mar 26, 2025 | 24.50 | 24.50 | 24.65 | 24.65 | 24.50 | 24.50 | 24.59 | 24.59 | -1.36% | 2,200 |
| Mar 25, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 24.93 | 24.38 | 24.93 | 24.38 | -0.20% | 7,500 |
| Mar 24, 2025 | 24.99 | 24.44 | 25.00 | 24.45 | 24.91 | 24.36 | 24.98 | 24.43 | -0.08% | 3,241 |
| Mar 21, 2025 | 24.80 | 24.25 | 25.10 | 24.55 | 24.80 | 24.25 | 25.00 | 24.45 | 0.81% | 8,314 |
| Mar 20, 2025 | 24.82 | 24.28 | 24.85 | 24.31 | 24.80 | 24.26 | 24.80 | 24.26 | -0.08% | 3,400 |
| Mar 19, 2025 | 24.94 | 24.40 | 24.94 | 24.40 | 24.82 | 24.28 | 24.82 | 24.28 | -0.44% | 1,400 |
| Mar 18, 2025 | 24.89 | 24.35 | 24.93 | 24.39 | 24.89 | 24.35 | 24.93 | 24.39 | 0.28% | 900 |
| Mar 17, 2025 | 24.90 | 24.36 | 24.90 | 24.36 | 24.86 | 24.32 | 24.86 | 24.32 | 0.65% | 328 |
| Mar 14, 2025 | 24.70 | 24.16 | 24.70 | 24.16 | 24.70 | 24.16 | 24.70 | 24.16 | 0.00% | 0 |
| Mar 13, 2025 | 24.88 | 24.34 | 24.88 | 24.34 | 24.70 | 24.16 | 24.70 | 24.16 | -0.52% | 2,535 |
| Mar 12, 2025 | 24.77 | 24.22 | 24.97 | 24.42 | 24.77 | 24.22 | 24.83 | 24.28 | -0.68% | 545 |
| Mar 11, 2025 | 24.61 | 24.07 | 25.00 | 24.45 | 24.58 | 24.04 | 25.00 | 24.45 | 0.81% | 2,300 |
| Mar 10, 2025 | 24.96 | 24.42 | 24.96 | 24.42 | 24.74 | 24.20 | 24.80 | 24.26 | 0.40% | 1,100 |
| Mar 7, 2025 | 24.70 | 24.16 | 24.70 | 24.16 | 24.70 | 24.16 | 24.70 | 24.16 | -0.40% | 226 |
| Mar 6, 2025 | 24.78 | 24.24 | 25.00 | 24.46 | 24.78 | 24.24 | 24.80 | 24.26 | -0.24% | 2,400 |
| Mar 5, 2025 | 24.72 | 24.17 | 24.88 | 24.33 | 24.50 | 23.96 | 24.86 | 24.31 | 0.32% | 1,600 |
| Mar 4, 2025 | 24.90 | 24.35 | 24.90 | 24.35 | 24.49 | 23.95 | 24.78 | 24.23 | -0.16% | 2,400 |
| Mar 3, 2025 | 24.45 | 23.92 | 24.85 | 24.31 | 24.45 | 23.92 | 24.82 | 24.28 | 1.93% | 6,908 |
| Feb 28, 2025 | 24.50 | 23.97 | 24.50 | 23.97 | 24.35 | 23.82 | 24.35 | 23.82 | -1.42% | 3,700 |
| Feb 27, 2025 | 24.80 | 24.26 | 24.85 | 24.31 | 24.65 | 24.11 | 24.70 | 24.16 | -0.32% | 4,300 |
| Feb 26, 2025 | 24.97 | 24.42 | 24.98 | 24.43 | 24.78 | 24.23 | 24.78 | 24.23 | -0.52% | 2,100 |
| Feb 25, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 24.91 | 24.36 | 24.91 | 24.36 | -0.36% | 1,300 |
| Feb 24, 2025 | 24.93 | 24.38 | 25.00 | 24.45 | 24.93 | 24.38 | 25.00 | 24.45 | 0.68% | 2,233 |
| Feb 21, 2025 | 24.83 | 24.28 | 24.83 | 24.28 | 24.83 | 24.28 | 24.83 | 24.28 | -0.68% | 201 |
| Feb 20, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 0.77% | 300 |
| Feb 19, 2025 | 24.81 | 24.26 | 24.81 | 24.26 | 24.81 | 24.26 | 24.81 | 24.26 | -0.96% | 205 |
| Feb 18, 2025 | 25.00 | 24.45 | 25.05 | 24.50 | 25.00 | 24.45 | 25.05 | 24.50 | 0.40% | 6,626 |
| Feb 14, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 24.95 | 24.40 | 24.95 | 24.40 | -0.20% | 1,800 |
| Feb 13, 2025 | 24.98 | 24.43 | 25.00 | 24.45 | 24.98 | 24.43 | 25.00 | 24.45 | 0.00% | 1,920 |
| Feb 12, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 0.00% | 222 |
| Feb 11, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 0.08% | 1,239 |
| Feb 10, 2025 | 24.98 | 24.43 | 24.98 | 24.43 | 24.98 | 24.43 | 24.98 | 24.43 | -0.08% | 400 |
| Feb 7, 2025 | 24.95 | 24.40 | 25.00 | 24.45 | 24.95 | 24.40 | 25.00 | 24.45 | 0.00% | 1,312 |
| Feb 6, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 24.95 | 24.40 | 25.00 | 24.45 | 0.00% | 1,600 |
| Feb 5, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 0.20% | 711 |
| Feb 4, 2025 | 24.99 | 24.44 | 24.99 | 24.44 | 24.90 | 24.35 | 24.95 | 24.40 | -0.20% | 3,005 |
| Feb 3, 2025 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 24.45 | 0.00% | 1,418 |