Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP
· Real-Time Price · USD
25.25
-0.13 (-0.51%)
At close: Sep 26, 2025, 3:39 PM
25.25
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
IMPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.21 | 25.33 | 25.15 | 25.15 | 25.15 | -0.91% | 3,595 |
| Sep 25, 2025 | 25.22 | 25.52 | 25.17 | 25.38 | 25.38 | -1.05% | 3,640 |
| Sep 24, 2025 | 25.80 | 25.86 | 25.50 | 25.65 | 25.10 | -0.58% | 3,700 |
| Sep 23, 2025 | 25.45 | 25.91 | 25.45 | 25.80 | 25.25 | 1.18% | 2,503 |
| Sep 22, 2025 | 25.48 | 25.55 | 25.40 | 25.50 | 24.96 | 0.20% | 2,510 |
| Sep 19, 2025 | 25.39 | 25.45 | 25.34 | 25.45 | 24.91 | 0.63% | 3,800 |
| Sep 18, 2025 | 25.29 | 25.33 | 25.29 | 25.29 | 24.75 | 0.00% | 1,206 |
| Sep 17, 2025 | 25.24 | 25.31 | 25.20 | 25.29 | 24.75 | 0.00% | 5,900 |
| Sep 16, 2025 | 25.34 | 25.50 | 25.28 | 25.29 | 24.75 | -0.24% | 3,300 |
| Sep 15, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 24.81 | 0.24% | 971 |
| Sep 12, 2025 | 25.20 | 25.29 | 25.20 | 25.29 | 24.75 | 0.80% | 1,036 |
| Sep 11, 2025 | 25.10 | 25.15 | 24.98 | 25.09 | 24.56 | 0.44% | 16,900 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.95 | 24.98 | 24.45 | -0.87% | 25,356 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.20 | 25.20 | 24.66 | -2.89% | 11,200 |
| Sep 8, 2025 | 25.78 | 25.95 | 25.78 | 25.95 | 25.40 | 2.17% | 500 |
| Sep 5, 2025 | 25.60 | 25.61 | 25.40 | 25.40 | 24.86 | -0.82% | 1,200 |
| Sep 4, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.06 | 0.67% | 1,400 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.44 | 25.44 | 24.90 | -0.97% | 227 |
| Sep 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.14 | 0.00% | 316 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.65 | 25.69 | 25.14 | -0.04% | 640 |