Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
4.810
+0.210 (4.57%)
At close: Apr 28, 2026, 4:00 PM EDT
4.710
-0.100 (-2.08%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.62 | 4.86 | 4.58 | 4.81 | 4.81 | 4.57% | 699,843 |
| Apr 27, 2026 | 4.63 | 4.70 | 4.53 | 4.60 | 4.60 | -0.86% | 299,933 |
| Apr 24, 2026 | 4.48 | 4.67 | 4.41 | 4.64 | 4.64 | 3.11% | 520,462 |
| Apr 23, 2026 | 4.40 | 4.52 | 4.33 | 4.50 | 4.50 | 2.51% | 552,628 |
| Apr 22, 2026 | 4.29 | 4.39 | 4.23 | 4.39 | 4.39 | 3.05% | 457,970 |
| Apr 21, 2026 | 4.25 | 4.31 | 4.22 | 4.26 | 4.26 | 0.95% | 473,446 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.10 | 4.22 | 4.22 | -0.71% | 418,816 |
| Apr 17, 2026 | 4.38 | 4.44 | 4.23 | 4.25 | 4.25 | -2.75% | 607,999 |
| Apr 16, 2026 | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | 1.63% | 379,818 |
| Apr 15, 2026 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | 0.70% | 520,749 |
| Apr 14, 2026 | 4.30 | 4.39 | 4.24 | 4.27 | 4.27 | -2.29% | 540,146 |
| Apr 13, 2026 | 4.28 | 4.42 | 4.25 | 4.37 | 4.37 | 2.82% | 506,453 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 379,192 |
| Apr 9, 2026 | 4.36 | 4.39 | 4.24 | 4.29 | 4.29 | -0.23% | 461,261 |
| Apr 8, 2026 | 4.23 | 4.36 | 4.06 | 4.30 | 4.30 | 0.23% | 822,442 |
| Apr 7, 2026 | 4.41 | 4.44 | 4.26 | 4.29 | 4.29 | -2.94% | 547,384 |
| Apr 6, 2026 | 4.48 | 4.65 | 4.34 | 4.42 | 4.42 | -2.00% | 592,619 |
| Apr 2, 2026 | 4.27 | 4.54 | 4.16 | 4.51 | 4.51 | 4.64% | 619,519 |
| Apr 1, 2026 | 4.22 | 4.35 | 4.21 | 4.31 | 4.31 | 0.70% | 499,996 |
| Mar 31, 2026 | 4.39 | 4.47 | 4.22 | 4.28 | 4.28 | -2.73% | 838,597 |
| Mar 30, 2026 | 4.45 | 4.54 | 4.37 | 4.40 | 4.40 | -3.08% | 647,354 |
| Mar 27, 2026 | 4.47 | 4.56 | 4.40 | 4.54 | 4.54 | 2.48% | 462,565 |
| Mar 26, 2026 | 4.40 | 4.53 | 4.33 | 4.43 | 4.43 | 0.23% | 535,479 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.33 | 4.42 | 4.42 | -1.56% | 510,890 |
| Mar 24, 2026 | 4.46 | 4.53 | 4.35 | 4.49 | 4.49 | 0.67% | 739,764 |
| Mar 23, 2026 | 4.30 | 4.52 | 4.12 | 4.46 | 4.46 | 2.29% | 786,461 |
| Mar 20, 2026 | 4.59 | 4.61 | 4.33 | 4.36 | 4.36 | -4.80% | 572,788 |
| Mar 19, 2026 | 4.59 | 4.69 | 4.50 | 4.58 | 4.58 | -0.65% | 447,769 |
| Mar 18, 2026 | 4.57 | 4.64 | 4.32 | 4.61 | 4.61 | -1.07% | 936,322 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.60 | 4.66 | 4.66 | -0.21% | 544,841 |
| Mar 16, 2026 | 4.60 | 4.82 | 4.58 | 4.67 | 4.67 | 1.08% | 583,398 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.46 | 4.62 | 4.62 | -0.86% | 672,283 |
| Mar 12, 2026 | 4.76 | 4.79 | 4.61 | 4.66 | 4.66 | -2.92% | 461,579 |
| Mar 11, 2026 | 4.47 | 4.81 | 4.38 | 4.80 | 4.80 | 5.96% | 888,595 |
| Mar 10, 2026 | 4.65 | 4.72 | 4.48 | 4.53 | 4.53 | -6.21% | 1,210,695 |
| Mar 9, 2026 | 4.56 | 4.94 | 4.25 | 4.83 | 4.83 | 6.62% | 2,278,776 |
| Mar 6, 2026 | 4.38 | 4.74 | 4.20 | 4.53 | 4.53 | 8.50% | 3,151,360 |
| Mar 5, 2026 | 4.09 | 4.25 | 3.96 | 4.18 | 4.18 | 0.85% | 769,026 |
| Mar 4, 2026 | 4.09 | 4.21 | 3.88 | 4.14 | 4.14 | 0.98% | 849,541 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.07 | 4.10 | 4.10 | -6.82% | 1,746,967 |
| Mar 2, 2026 | 4.62 | 4.90 | 4.28 | 4.40 | 4.40 | 3.53% | 2,248,067 |
| 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 |