Imperial Petroleum, Inc. IMPP
NASDAQ · United States · Transportation
$5.27+0.16 (+3.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.27 | +3.13% | $5.13 | $5.29 | $5.06 | 563.20K |
| 2026-09-30 | $5.11 | +2.10% | $5.08 | $5.14 | $5.02 | 530.80K |
| 2026-09-29 | $5.01 | +0.30% | $4.97 | $5.08 | $4.89 | 460.90K |
| 2026-09-28 | $4.99 | -1.58% | $5.09 | $5.20 | $4.97 | 551.90K |
| 2026-09-25 | $5.07 | -0.39% | $5.06 | $5.10 | $4.98 | 526.70K |
| 2026-09-24 | $5.09 | -3.96% | $5.33 | $5.35 | $5.08 | 513.80K |
| 2026-09-23 | $5.30 | -2.39% | $5.40 | $5.41 | $5.23 | 444.70K |
| 2026-09-22 | $5.43 | -4.06% | $5.65 | $5.65 | $5.39 | 532.00K |
| 2026-09-21 | $5.66 | 0.00% | $5.63 | $5.76 | $5.53 | 637.50K |
| 2026-09-18 | $5.66 | -2.25% | $5.80 | $5.80 | $5.63 | 276.90K |
| 2026-09-17 | $5.79 | -0.17% | $5.76 | $5.86 | $5.71 | 273.20K |
| 2026-09-16 | $5.80 | +0.61% | $5.76 | $6.00 | $5.69 | 592.70K |
| 2026-09-15 | $5.76 | -3.11% | $5.95 | $5.95 | $5.69 | 474.50K |
| 2026-09-14 | $5.95 | +2.76% | $5.96 | $5.99 | $5.81 | 1.33M |
| 2026-09-11 | $5.79 | +3.30% | $5.66 | $5.87 | $5.62 | 1.08M |
| 2026-09-10 | $5.61 | +4.57% | $5.27 | $5.65 | $5.14 | 1.27M |
| 2026-09-09 | $5.36 | +0.56% | $5.39 | $5.42 | $5.26 | 371.50K |
| 2026-09-08 | $5.33 | +0.76% | $5.33 | $5.37 | $5.06 | 561.80K |
| 2026-09-04 | $5.29 | +0.38% | $5.30 | $5.41 | $5.21 | 290.10K |
| 2026-09-03 | $5.27 | -0.75% | $5.37 | $5.41 | $5.23 | 164.60K |
| 2026-09-02 | $5.31 | -2.75% | $5.42 | $5.46 | $5.25 | 306.10K |
| 2026-09-01 | $5.46 | +4.00% | $5.28 | $5.51 | $5.18 | 466.00K |
| 2026-08-31 | $5.25 | +1.16% | $5.24 | $5.29 | $5.10 | 514.80K |
| 2026-08-28 | $5.19 | +2.57% | $5.09 | $5.25 | $5.07 | 466.80K |
| 2026-08-27 | $5.06 | +4.33% | $4.88 | $5.10 | $4.86 | 352.90K |
| 2026-08-26 | $4.85 | -4.90% | $5.10 | $5.10 | $4.79 | 522.20K |
| 2026-08-25 | $5.10 | -3.59% | $5.26 | $5.28 | $5.06 | 364.30K |
| 2026-08-24 | $5.29 | +1.73% | $5.24 | $5.31 | $5.15 | 397.10K |
| 2026-08-21 | $5.20 | +2.16% | $5.15 | $5.37 | $5.15 | 439.80K |
| 2026-08-20 | $5.09 | +1.80% | $5.03 | $5.16 | $5.01 | 384.80K |
| 2026-08-19 | $5.00 | -0.99% | $5.10 | $5.13 | $4.96 | 334.90K |
| 2026-08-18 | $5.05 | +1.61% | $4.98 | $5.10 | $4.91 | 339.40K |
| 2026-08-17 | $4.97 | +3.76% | $4.86 | $5.12 | $4.82 | 518.50K |
| 2026-08-14 | $4.79 | +3.01% | $4.68 | $4.84 | $4.61 | 329.90K |
| 2026-08-13 | $4.65 | +2.65% | $4.49 | $4.68 | $4.48 | 383.90K |
| 2026-08-12 | $4.53 | 0.00% | $4.53 | $4.61 | $4.46 | 284.60K |
| 2026-08-11 | $4.53 | -2.58% | $4.61 | $4.66 | $4.53 | 286.30K |
| 2026-08-10 | $4.65 | +0.87% | $4.61 | $4.72 | $4.56 | 304.90K |
| 2026-08-07 | $4.61 | -0.86% | $4.63 | $4.67 | $4.51 | 422.10K |
| 2026-08-06 | $4.65 | +0.43% | $4.72 | $4.76 | $4.60 | 199.30K |
| 2026-08-05 | $4.63 | +0.43% | $4.59 | $4.77 | $4.56 | 405.80K |
| 2026-08-04 | $4.61 | -2.54% | $4.66 | $4.70 | $4.59 | 129.20K |
| 2026-08-03 | $4.73 | +0.64% | $4.62 | $4.76 | $4.52 | 395.90K |
| 2026-07-31 | $4.70 | +0.43% | $4.68 | $4.78 | $4.63 | 227.70K |
| 2026-07-30 | $4.68 | -0.21% | $4.75 | $4.78 | $4.66 | 161.00K |
| 2026-07-29 | $4.69 | 0.00% | $4.71 | $4.81 | $4.67 | 144.50K |
| 2026-07-28 | $4.69 | -2.49% | $4.84 | $4.87 | $4.68 | 184.80K |
| 2026-07-27 | $4.81 | +1.05% | $4.78 | $4.90 | $4.71 | 237.90K |
| 2026-07-24 | $4.76 | -2.06% | $4.91 | $4.95 | $4.75 | 157.20K |
| 2026-07-23 | $4.86 | +1.04% | $4.82 | $4.92 | $4.73 | 217.90K |
| 2026-07-22 | $4.81 | +1.37% | $4.75 | $4.90 | $4.75 | 162.00K |
| 2026-07-21 | $4.74 | +2.93% | $4.61 | $4.76 | $4.45 | 155.00K |
| 2026-07-20 | $4.61 | -1.50% | $4.63 | $4.75 | $4.56 | 367.90K |
| 2026-07-17 | $4.68 | -1.47% | $4.74 | $4.74 | $4.63 | 119.90K |
| 2026-07-16 | $4.75 | -3.26% | $4.87 | $4.91 | $4.75 | 129.10K |
| 2026-07-15 | $4.91 | -0.61% | $4.99 | $5.07 | $4.80 | 153.00K |
| 2026-07-14 | $4.94 | +1.02% | $4.93 | $5.04 | $4.89 | 135.60K |
| 2026-07-13 | $4.89 | -1.51% | $4.99 | $5.10 | $4.89 | 251.30K |
| 2026-07-10 | $4.97 | +1.53% | $4.94 | $5.00 | $4.87 | 209.50K |
| 2026-07-09 | $4.89 | -3.55% | $5.03 | $5.03 | $4.78 | 301.30K |
| 2026-07-08 | $5.07 | +4.11% | $4.95 | $5.07 | $4.91 | 236.40K |
| 2026-07-07 | $4.87 | +0.21% | $4.91 | $4.93 | $4.86 | 233.40K |
| 2026-07-06 | $4.86 | +2.10% | $4.77 | $4.89 | $4.68 | 175.20K |
| 2026-07-02 | $4.76 | +2.81% | $4.70 | $4.93 | $4.70 | 276.10K |
| 2026-07-01 | $4.63 | +0.43% | $4.61 | $4.77 | $4.61 | 167.10K |
| 2026-06-30 | $4.61 | -3.35% | $4.74 | $4.84 | $4.57 | 369.90K |
| 2026-06-29 | $4.77 | -1.85% | $4.90 | $4.97 | $4.76 | 289.70K |
| 2026-06-26 | $4.86 | -0.41% | $4.86 | $4.95 | $4.77 | 339.50K |
| 2026-06-25 | $4.88 | -1.01% | $4.93 | $5.02 | $4.80 | 384.40K |
| 2026-06-24 | $4.93 | -2.76% | $5.02 | $5.05 | $4.91 | 322.60K |
| 2026-06-23 | $5.07 | +2.42% | $4.91 | $5.10 | $4.88 | 383.60K |
| 2026-06-22 | $4.95 | +1.23% | $4.88 | $4.97 | $4.83 | 380.60K |
| 2026-06-18 | $4.89 | -1.01% | $4.88 | $4.93 | $4.76 | 402.80K |
| 2026-06-17 | $4.94 | -2.76% | $5.07 | $5.13 | $4.87 | 441.20K |
| 2026-06-16 | $5.08 | +0.40% | $5.04 | $5.14 | $5.00 | 233.20K |
| 2026-06-15 | $5.06 | -3.62% | $5.20 | $5.22 | $4.97 | 660.70K |
| 2026-06-12 | $5.25 | -0.57% | $5.27 | $5.38 | $5.20 | 352.40K |
| 2026-06-11 | $5.28 | 0.00% | $5.34 | $5.47 | $5.27 | 340.90K |
| 2026-06-10 | $5.28 | +1.93% | $5.24 | $5.43 | $5.20 | 418.30K |
| 2026-06-09 | $5.18 | -0.96% | $5.23 | $5.27 | $5.11 | 353.60K |
| 2026-06-08 | $5.23 | +5.23% | $5.04 | $5.23 | $5.04 | 356.40K |
| 2026-06-05 | $4.97 | -3.68% | $5.10 | $5.13 | $4.94 | 431.60K |
| 2026-06-04 | $5.16 | -0.19% | $5.11 | $5.23 | $5.11 | 210.30K |
| 2026-06-03 | $5.17 | -1.34% | $5.21 | $5.28 | $5.16 | 520.30K |
| 2026-06-02 | $5.24 | -0.38% | $5.29 | $5.32 | $5.15 | 351.00K |
| 2026-06-01 | $5.26 | +2.94% | $5.15 | $5.35 | $5.10 | 692.60K |
| 2026-05-29 | $5.11 | -4.31% | $5.34 | $5.34 | $5.08 | 522.10K |
| 2026-05-28 | $5.34 | -1.84% | $5.51 | $5.55 | $5.25 | 728.30K |
| 2026-05-27 | $5.44 | -1.81% | $5.53 | $5.58 | $5.35 | 594.90K |
| 2026-05-26 | $5.54 | -2.46% | $5.49 | $5.74 | $5.40 | 1.76M |