Skip to main content
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.00
+0.31 (1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8826.0025.7925.7925.790.39%661
Dec 3, 202525.8625.8625.5925.6925.690.23%1,905
Dec 2, 202525.6625.6925.6325.6325.63-1.20%1,817
Dec 1, 202525.9425.9425.9425.9425.940.66%439
Nov 28, 202526.0526.0525.7625.7725.77-1.15%793
Nov 24, 202525.7726.0725.7726.0726.07-1,214
Nov 21, 202526.0726.0725.6226.0726.071.16%555
Nov 20, 202525.8525.9525.6025.7725.77-0.34%3,216
Nov 19, 202525.9425.9425.8625.8625.86-0.36%1,531
Nov 14, 202525.7525.9525.7525.9525.951.25%604
Nov 13, 202525.5025.6325.5025.6325.630.12%392
Nov 12, 202525.6625.6625.5025.6025.60-0.23%1,624
Nov 11, 202525.6625.6625.6625.6625.66-1.12%104
Nov 10, 202525.7025.9525.4225.9525.951.14%2,163
Nov 7, 202525.6625.6625.6625.6625.661.21%316
Nov 6, 202525.3525.3525.3525.3525.35-1.46%253
Nov 5, 202525.4925.7325.4925.7325.730.82%484
Nov 3, 202525.5225.5225.5225.5225.52-0.76%267
Oct 30, 202525.5425.9125.4825.7125.710.04%803
Oct 29, 202525.6525.7025.6525.7025.70-0.77%1,628
Oct 28, 202525.9125.9125.8625.9025.900.10%1,530
Oct 27, 202525.5125.8925.5125.8825.880.72%5,952
Oct 24, 202525.5425.6925.5425.6925.69-0.04%841
Oct 23, 202525.7525.7525.7025.7025.701.01%743
Oct 22, 202525.4425.4425.4425.4425.44-0.82%590
Oct 21, 202525.7025.7025.5325.6625.66-0.10%778
Oct 20, 202525.2025.8525.2025.6825.681.90%1,824
Oct 16, 202525.2025.2025.2025.2025.200.24%594
Oct 15, 202525.1425.1425.1425.1425.14-252
Oct 14, 202525.1125.1425.1125.1425.14-1.19%821
Oct 13, 202525.2025.4525.2025.4525.450.97%673
Oct 10, 202525.2025.2025.1525.2025.200.19%1,014
Oct 9, 202525.2025.2025.1525.1525.150.04%1,076
Oct 8, 202525.0025.1425.0025.1425.14-0.16%312
Oct 7, 202525.1425.1824.9025.1825.180.40%1,754
Oct 6, 202525.1325.1524.9725.0825.08-0.07%6,499
Oct 3, 202525.1025.1025.1025.1025.100.35%313
Oct 1, 202525.2025.2025.0125.0125.010.38%607
Sep 30, 202525.0225.0224.8524.9224.92-0.02%3,636
Sep 29, 202525.1025.1024.8524.9224.92-0.91%2,621
Sep 26, 202525.2125.3325.1525.1525.15-0.91%3,595
Sep 25, 202525.2225.5225.1725.3825.38-1.05%3,640
Sep 24, 202525.8025.8625.5025.6525.10-0.59%3,650
Sep 23, 202525.4525.9225.4525.8025.251.18%2,503
Sep 22, 202525.4825.5525.4025.5024.960.20%2,510
Sep 19, 202525.3925.4525.3425.4524.910.63%3,765
Sep 18, 202525.2925.3325.2925.2924.75-1,206
Sep 17, 202525.2425.3125.2025.2924.75-5,850
Sep 16, 202525.3425.5025.2825.2924.75-0.24%3,257
Sep 15, 202525.2525.3525.2525.3524.810.26%873
Sep 12, 202525.2025.2925.2025.2924.750.78%1,036
Sep 11, 202525.1025.1524.9825.0924.560.44%16,888
Sep 10, 202525.3025.3024.9524.9824.45-0.87%25,356
Sep 9, 202525.9525.9525.2025.2024.66-2.89%11,158
Sep 8, 202525.7825.9525.7825.9525.402.17%464
Sep 5, 202525.6025.6125.4025.4024.86-0.82%1,173
Sep 4, 202525.6125.6125.6125.6125.060.67%1,355
Sep 3, 202525.6925.6925.4425.4424.90-0.97%227
Sep 2, 202525.6925.6925.6925.6925.14-316
Aug 29, 202525.6925.6925.6525.6925.14-0.04%640
Aug 28, 202525.7525.8325.7025.7025.15-0.19%1,768
Aug 27, 202525.7625.7625.7525.7525.20-0.31%522
Aug 25, 202525.7825.8325.7825.8325.28-0.01%337
Aug 21, 202525.9025.9025.8325.8325.280.09%855
Aug 20, 202525.7425.9225.7025.8125.260.12%1,549
Aug 19, 202525.7725.7825.7725.7825.230.22%772
Aug 14, 202525.7225.7225.7225.7225.18-0.76%512
Aug 13, 202525.8125.9225.7025.9225.370.36%678
Aug 12, 202525.8325.8325.8325.8325.280.30%221
Aug 11, 202525.7525.7525.7525.7525.20-0.66%433
Aug 8, 202525.9025.9225.7025.9225.370.08%721
Aug 7, 202525.9025.9025.9025.9025.351.17%108
Aug 6, 202525.7425.9125.6025.6025.05-1.27%764
Aug 5, 202525.7025.9325.7025.9325.380.19%523
Aug 4, 202525.8525.8825.7025.8825.330.44%632
Aug 1, 202525.7125.7725.6825.7725.220.65%1,329
Jul 31, 202525.6025.7425.6025.6025.05-0.23%995
Jul 30, 202525.5025.6625.5025.6625.110.75%1,249
Jul 29, 202525.4725.5025.4725.4724.920.11%1,160
Jul 28, 202525.4525.7425.3925.4424.900.12%4,827
Jul 25, 202525.3525.4125.3525.4124.870.43%448
Jul 24, 202525.3025.3725.3025.3024.76-0.15%1,099
Jul 23, 202525.3425.3425.3425.3424.800.14%226
Jul 22, 202525.5525.5525.3125.3124.77-1.06%2,081
Jul 21, 202525.4525.7025.4525.5825.030.69%467
Jul 18, 202525.4025.4025.4025.4024.86-989
Jul 17, 202525.4025.4025.4025.4024.860.32%256
Jul 16, 202525.4025.4425.0525.3224.78-0.51%993
Jul 15, 202525.2025.7125.2025.4524.910.99%921
Jul 14, 202525.1525.2025.1325.2024.660.40%3,714
Jul 11, 202525.1425.1425.1025.1024.56-0.59%463
Jul 9, 202525.0525.3825.0525.2524.710.68%1,359
Jul 8, 202525.0825.0825.0825.0824.55-0.15%247
Jul 7, 202524.8025.1524.8025.1224.581.16%3,997
Jul 3, 202524.8324.8524.8324.8324.300.65%914
Jul 1, 202524.6724.6724.6724.6724.14-0.68%801
Jun 30, 202524.4624.8424.4624.8424.31-0.04%2,553
Jun 27, 202524.8524.8524.8524.8524.320.14%247
Jun 26, 202524.8024.9324.8024.8224.290.67%1,115
Jun 25, 202524.8024.9223.7824.6524.12-3.15%14,907