Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.530
+0.355 (8.50%)
At close: Mar 6, 2026, 4:00 PM EST
4.570
+0.040 (0.88%)
After-hours: Mar 6, 2026, 7:58 PM EST
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.38 | 4.74 | 4.20 | 4.53 | 4.53 | 8.50% | 3,125,014 |
| Mar 5, 2026 | 4.09 | 4.25 | 3.96 | 4.18 | 4.18 | 0.85% | 754,343 |
| Mar 4, 2026 | 4.09 | 4.21 | 3.88 | 4.14 | 4.14 | 0.98% | 786,504 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.07 | 4.10 | 4.10 | -6.82% | 1,695,580 |
| Mar 2, 2026 | 4.62 | 4.90 | 4.28 | 4.40 | 4.40 | 3.53% | 2,207,435 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.17 | 4.25 | 4.25 | -0.70% | 308,273 |
| Feb 26, 2026 | 4.11 | 4.29 | 3.96 | 4.28 | 4.28 | 4.14% | 499,296 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.04 | 4.11 | 4.11 | -4.42% | 348,194 |
| Feb 24, 2026 | 3.95 | 4.35 | 3.90 | 4.30 | 4.30 | 8.86% | 1,023,197 |
| Feb 23, 2026 | 3.93 | 4.03 | 3.88 | 3.95 | 3.95 | -0.50% | 360,356 |
| Feb 20, 2026 | 3.90 | 3.98 | 3.77 | 3.97 | 3.97 | 0.76% | 379,222 |
| Feb 19, 2026 | 3.77 | 3.97 | 3.68 | 3.94 | 3.94 | 4.23% | 548,153 |
| Feb 18, 2026 | 3.55 | 3.82 | 3.54 | 3.78 | 3.78 | 5.29% | 397,641 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.47 | 3.59 | 3.59 | -2.45% | 478,199 |
| Feb 13, 2026 | 3.61 | 3.72 | 3.57 | 3.68 | 3.68 | 1.38% | 215,936 |
| Feb 12, 2026 | 3.76 | 3.76 | 3.59 | 3.63 | 3.63 | -3.20% | 475,074 |
| Feb 11, 2026 | 3.71 | 3.78 | 3.62 | 3.75 | 3.75 | 2.74% | 881,240 |
| Feb 10, 2026 | 3.68 | 3.73 | 3.62 | 3.65 | 3.65 | -0.82% | 403,408 |
| Feb 9, 2026 | 3.52 | 3.97 | 3.52 | 3.68 | 3.68 | 10.51% | 2,040,922 |
| Feb 6, 2026 | 3.15 | 3.40 | 3.15 | 3.33 | 3.33 | 3.42% | 374,162 |
| Feb 5, 2026 | 3.28 | 3.31 | 3.16 | 3.22 | 3.22 | -3.01% | 444,091 |
| Feb 4, 2026 | 3.45 | 3.45 | 3.25 | 3.32 | 3.32 | -4.87% | 691,652 |
| Feb 3, 2026 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | -0.29% | 426,710 |
| Feb 2, 2026 | 3.53 | 3.59 | 3.46 | 3.50 | 3.50 | -0.85% | 464,087 |
| Jan 30, 2026 | 3.46 | 3.57 | 3.42 | 3.53 | 3.53 | 2.02% | 754,271 |
| Jan 29, 2026 | 3.58 | 3.59 | 3.44 | 3.46 | 3.46 | -1.42% | 715,137 |
| Jan 28, 2026 | 3.50 | 3.54 | 3.40 | 3.51 | 3.51 | 1.15% | 637,450 |
| Jan 27, 2026 | 3.34 | 3.48 | 3.33 | 3.47 | 3.47 | 3.58% | 1,066,214 |
| Jan 26, 2026 | 3.41 | 3.53 | 3.23 | 3.35 | 3.35 | -6.94% | 2,380,083 |
| Jan 23, 2026 | 3.59 | 3.68 | 3.52 | 3.60 | 3.60 | -0.28% | 579,387 |
| Jan 22, 2026 | 3.66 | 3.67 | 3.57 | 3.61 | 3.61 | -0.82% | 466,239 |
| Jan 21, 2026 | 3.71 | 3.77 | 3.56 | 3.64 | 3.64 | -1.89% | 480,045 |
| Jan 20, 2026 | 3.75 | 3.77 | 3.56 | 3.71 | 3.71 | 0.27% | 756,525 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.70 | 3.70 | 3.70 | -4.64% | 410,468 |
| Jan 15, 2026 | 3.97 | 3.97 | 3.80 | 3.88 | 3.88 | -2.51% | 417,404 |
| Jan 14, 2026 | 4.00 | 4.10 | 3.92 | 3.98 | 3.98 | 2.58% | 936,245 |
| Jan 13, 2026 | 3.85 | 3.97 | 3.85 | 3.88 | 3.88 | 1.57% | 401,670 |
| Jan 12, 2026 | 3.75 | 3.95 | 3.69 | 3.82 | 3.82 | 1.33% | 577,145 |
| Jan 9, 2026 | 3.77 | 3.80 | 3.72 | 3.77 | 3.77 | 0.53% | 345,194 |
| Jan 8, 2026 | 3.75 | 3.85 | 3.69 | 3.75 | 3.75 | 0.54% | 579,184 |
| Jan 7, 2026 | 3.76 | 3.77 | 3.63 | 3.73 | 3.73 | -1.06% | 447,075 |
| Jan 6, 2026 | 3.79 | 3.88 | 3.71 | 3.77 | 3.77 | 0.80% | 713,659 |
| Jan 5, 2026 | 3.70 | 3.77 | 3.61 | 3.74 | 3.74 | 2.47% | 690,008 |
| Jan 2, 2026 | 3.71 | 3.77 | 3.56 | 3.65 | 3.65 | 0.83% | 400,619 |
| Dec 31, 2025 | 3.60 | 3.67 | 3.58 | 3.62 | 3.62 | 0.56% | 303,437 |
| Dec 30, 2025 | 3.59 | 3.65 | 3.50 | 3.60 | 3.60 | -0.83% | 498,194 |
| Dec 29, 2025 | 3.65 | 3.69 | 3.58 | 3.63 | 3.63 | -2.42% | 641,047 |
| Dec 26, 2025 | 3.75 | 3.79 | 3.62 | 3.72 | 3.72 | -1.06% | 688,711 |
| Dec 24, 2025 | 3.77 | 3.84 | 3.70 | 3.76 | 3.76 | -0.79% | 298,389 |
| Dec 23, 2025 | 3.80 | 3.83 | 3.70 | 3.79 | 3.79 | -1.30% | 462,164 |
| Dec 22, 2025 | 3.82 | 3.96 | 3.73 | 3.84 | 3.84 | 0.26% | 733,891 |
| Dec 19, 2025 | 3.69 | 3.87 | 3.67 | 3.83 | 3.83 | 0.79% | 954,692 |
| Dec 18, 2025 | 3.97 | 4.01 | 3.78 | 3.80 | 3.80 | -4.76% | 884,790 |
| Dec 17, 2025 | 4.04 | 4.08 | 3.94 | 3.99 | 3.99 | - | 819,093 |
| Dec 16, 2025 | 4.11 | 4.21 | 3.97 | 3.99 | 3.99 | -2.92% | 587,855 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -2.61% | 601,357 |
| Dec 12, 2025 | 4.20 | 4.49 | 4.08 | 4.22 | 4.22 | -0.94% | 1,678,718 |
| Dec 11, 2025 | 4.40 | 4.41 | 4.04 | 4.26 | 4.26 | -4.91% | 1,299,530 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.29 | 4.48 | 4.48 | -6.67% | 1,149,599 |
| Dec 9, 2025 | 4.66 | 4.81 | 4.65 | 4.80 | 4.80 | 3.00% | 638,134 |
| Dec 8, 2025 | 4.57 | 4.79 | 4.55 | 4.66 | 4.66 | 1.97% | 837,117 |
| Dec 5, 2025 | 4.58 | 4.70 | 4.50 | 4.57 | 4.57 | -0.65% | 558,014 |
| Dec 4, 2025 | 4.41 | 4.69 | 4.34 | 4.60 | 4.60 | 6.24% | 1,081,127 |
| Dec 3, 2025 | 4.20 | 4.43 | 4.20 | 4.33 | 4.33 | 3.59% | 856,765 |
| Dec 2, 2025 | 4.48 | 4.54 | 4.02 | 4.18 | 4.18 | -8.73% | 2,440,721 |
| Dec 1, 2025 | 4.69 | 4.79 | 4.46 | 4.58 | 4.58 | -2.35% | 2,200,992 |
| Nov 28, 2025 | 5.42 | 5.43 | 4.52 | 4.69 | 4.69 | -21.83% | 3,708,731 |
| Nov 26, 2025 | 6.34 | 6.34 | 5.87 | 6.00 | 6.00 | -4.15% | 1,017,309 |
| Nov 25, 2025 | 6.45 | 6.49 | 5.94 | 6.26 | 6.26 | -1.42% | 857,169 |
| Nov 24, 2025 | 6.13 | 6.49 | 5.85 | 6.35 | 6.35 | 11.99% | 954,537 |
| Nov 21, 2025 | 5.77 | 5.89 | 5.44 | 5.67 | 5.67 | -2.07% | 492,939 |
| Nov 20, 2025 | 6.41 | 6.57 | 5.74 | 5.79 | 5.79 | -7.80% | 1,093,896 |
| Nov 19, 2025 | 6.17 | 6.34 | 6.05 | 6.28 | 6.28 | 0.80% | 497,287 |
| Nov 18, 2025 | 6.06 | 6.40 | 5.97 | 6.23 | 6.23 | 2.13% | 765,612 |
| Nov 17, 2025 | 5.98 | 6.11 | 5.86 | 6.10 | 6.10 | 4.45% | 511,268 |
| Nov 14, 2025 | 5.78 | 5.94 | 5.52 | 5.84 | 5.84 | -1.52% | 554,092 |
| Nov 13, 2025 | 6.13 | 6.40 | 5.83 | 5.93 | 5.93 | -3.42% | 768,400 |
| Nov 12, 2025 | 6.23 | 6.26 | 6.00 | 6.14 | 6.14 | 0.33% | 658,102 |
| Nov 11, 2025 | 5.94 | 6.30 | 5.92 | 6.12 | 6.12 | 3.38% | 821,148 |
| Nov 10, 2025 | 5.58 | 6.07 | 5.50 | 5.92 | 5.92 | 10.04% | 816,833 |
| Nov 7, 2025 | 5.53 | 5.71 | 5.32 | 5.38 | 5.38 | -4.10% | 370,995 |
| Nov 6, 2025 | 5.82 | 5.98 | 5.59 | 5.61 | 5.61 | -2.09% | 437,117 |
| Nov 5, 2025 | 5.53 | 5.88 | 5.52 | 5.73 | 5.73 | 3.99% | 566,352 |
| Nov 4, 2025 | 5.58 | 5.61 | 5.40 | 5.51 | 5.51 | -1.96% | 307,852 |
| Nov 3, 2025 | 5.54 | 5.75 | 5.35 | 5.62 | 5.62 | 2.00% | 476,851 |
| Oct 31, 2025 | 5.27 | 5.59 | 5.21 | 5.51 | 5.51 | 5.56% | 302,002 |
| Oct 30, 2025 | 5.37 | 5.44 | 5.20 | 5.22 | 5.22 | -2.79% | 257,873 |
| Oct 29, 2025 | 5.28 | 5.45 | 5.18 | 5.37 | 5.37 | 0.56% | 303,915 |
| Oct 28, 2025 | 5.25 | 5.49 | 5.22 | 5.34 | 5.34 | 1.91% | 363,929 |
| Oct 27, 2025 | 5.14 | 5.34 | 5.08 | 5.24 | 5.24 | 2.95% | 407,968 |
| Oct 24, 2025 | 5.31 | 5.43 | 5.08 | 5.09 | 5.09 | -3.42% | 521,132 |
| Oct 23, 2025 | 5.30 | 5.78 | 5.06 | 5.27 | 5.27 | 3.54% | 1,782,513 |
| Oct 22, 2025 | 5.29 | 5.29 | 4.95 | 5.09 | 5.09 | 0.79% | 1,290,043 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.01 | 5.05 | 5.05 | -5.25% | 672,156 |
| Oct 20, 2025 | 4.45 | 5.56 | 4.44 | 5.33 | 5.33 | 21.41% | 2,720,194 |
| Oct 17, 2025 | 4.53 | 4.60 | 4.36 | 4.39 | 4.39 | -3.52% | 192,469 |
| Oct 16, 2025 | 4.59 | 4.79 | 4.54 | 4.55 | 4.55 | -1.52% | 148,183 |
| Oct 15, 2025 | 4.55 | 4.79 | 4.54 | 4.62 | 4.62 | 1.32% | 177,498 |
| Oct 14, 2025 | 4.48 | 4.61 | 4.45 | 4.56 | 4.56 | 0.88% | 149,076 |
| Oct 13, 2025 | 4.43 | 4.69 | 4.43 | 4.52 | 4.52 | 3.43% | 264,642 |