Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP
· Real-Time Price · USD
25.90
-0.02 (-0.08%)
At close: Aug 14, 2025, 3:19 PM
25.72
-0.68%
After-hours: Aug 14, 2025, 04:00 PM EDT
IMPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | n/a | -0.77% | 512 |
| Aug 13, 2025 | 25.81 | 25.92 | 25.70 | 25.92 | 25.92 | 0.35% | 700 |
| Aug 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.31% | 221 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.66% | 433 |
| Aug 8, 2025 | 25.90 | 25.92 | 25.70 | 25.92 | 25.92 | 0.08% | 721 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 108 |
| Aug 6, 2025 | 25.74 | 25.91 | 25.60 | 25.60 | 25.60 | -1.27% | 1,109 |
| Aug 5, 2025 | 25.70 | 25.93 | 25.70 | 25.93 | 25.93 | 0.19% | 523 |
| Aug 4, 2025 | 25.85 | 25.88 | 25.70 | 25.88 | 25.88 | 0.43% | 731 |
| Aug 1, 2025 | 25.71 | 25.77 | 25.68 | 25.77 | 25.77 | 0.66% | 1,329 |
| Jul 31, 2025 | 25.60 | 25.74 | 25.60 | 25.60 | 25.60 | -0.23% | 1,395 |
| Jul 30, 2025 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 0.75% | 1,389 |
| Jul 29, 2025 | 25.47 | 25.50 | 25.47 | 25.47 | 25.47 | 0.12% | 1,200 |
| Jul 28, 2025 | 25.45 | 25.74 | 25.39 | 25.44 | 25.44 | 0.12% | 4,827 |
| Jul 25, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 25.41 | 0.43% | 448 |
| Jul 24, 2025 | 25.30 | 25.37 | 25.30 | 25.30 | 25.30 | -0.16% | 1,100 |
| Jul 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% | 425 |
| Jul 22, 2025 | 25.55 | 25.55 | 25.31 | 25.31 | 25.31 | -1.06% | 2,100 |
| Jul 21, 2025 | 25.45 | 25.70 | 25.45 | 25.58 | 25.58 | 0.71% | 500 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 1,000 |