Skip to main content
Imperial Petroleum Inc. (IMPPP)
NASDAQ: IMPPP · Real-Time Price · USD · Preferred Stock
26.34
+0.03 (0.11%)
Mar 6, 2026, 10:34 AM EST - Market open

Imperial Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.8326.8326.3126.3126.31-1.90%709
Mar 4, 202626.3026.8226.3026.8226.821.59%2,398
Mar 3, 202626.6026.6026.4026.4026.400.38%2,128
Mar 2, 202626.3026.3026.3026.3026.30-1.64%166
Feb 27, 202626.7526.7526.6026.7426.741.86%447
Feb 26, 202626.2427.7826.2426.2526.251.35%1,740
Feb 25, 202625.8725.9025.8725.9025.900.56%1,448
Feb 24, 202625.7125.7625.7125.7625.76-0.21%354
Feb 23, 202625.8125.8125.8125.8125.810.55%757
Feb 20, 202625.8025.8025.6025.6725.67-0.10%2,133
Feb 19, 202625.7125.7125.7025.7025.700.29%544
Feb 18, 202625.6225.6225.6225.6225.620.87%400
Feb 17, 202625.5725.5725.4025.4025.40-1.13%563
Feb 13, 202625.6925.6925.6925.6925.69-0.37%398
Feb 12, 202625.8625.8625.7925.7925.79-0.17%380
Feb 11, 202625.6725.8325.6725.8325.830.23%610
Feb 10, 202625.6325.7725.5625.7725.771.74%970
Feb 9, 202625.7625.7625.1925.3325.33-1.73%3,354
Feb 4, 202625.7026.0025.7025.7825.78-0.10%2,871
Feb 3, 202625.7225.8025.7025.8025.800.12%1,635
Feb 2, 202625.7025.7725.7025.7725.77-0.78%1,138
Jan 30, 202625.9725.9725.9725.9725.970.12%1,097
Jan 29, 202625.7025.9425.7025.9425.940.93%702
Jan 28, 202625.7525.7725.7025.7025.70-0.17%2,034
Jan 27, 202625.8325.8325.7225.7525.750.10%2,218
Jan 26, 202625.7225.7225.7225.7225.72-0.58%461
Jan 22, 202625.7225.9225.7225.8725.870.66%2,636
Jan 20, 202625.8425.9725.7025.7025.70-0.06%1,407
Jan 16, 202625.7225.7225.7225.7225.72-0.25%419
Jan 15, 202625.7025.7825.7025.7825.780.32%1,005
Jan 13, 202625.7025.7025.7025.7025.70-0.26%315
Jan 12, 202625.7525.7725.7225.7725.770.03%749
Jan 7, 202625.7625.7625.7625.7625.760.04%227
Jan 6, 202625.9725.9725.7525.7525.75-2,097
Jan 5, 202625.7525.7525.7525.7525.75-398
Jan 2, 202625.7525.7525.7525.7525.75-0.92%484
Dec 31, 202525.9825.9925.9825.9925.990.93%367
Dec 30, 202525.7525.9925.7525.7525.750.19%12,190
Dec 29, 202525.7425.7425.7025.7025.700.90%702
Dec 26, 202526.3826.3825.4625.4725.47-2.38%15,887
Dec 24, 202526.0626.2425.7526.0926.09-3.87%3,681
Dec 23, 202526.1027.5026.0627.1426.594.18%12,250
Dec 22, 202526.1026.1026.0526.0525.530.19%828
Dec 19, 202526.0026.0026.0026.0025.48-316
Dec 18, 202526.0126.0126.0026.0025.480.35%525
Dec 16, 202525.9325.9325.9125.9125.390.01%839
Dec 15, 202525.9525.9525.9125.9125.39-0.26%1,666
Dec 12, 202525.7925.9825.7325.9825.451.08%2,444
Dec 11, 202525.6725.7525.6725.7025.18-1.17%871
Dec 10, 202525.8126.0025.8126.0025.48-0.27%930
Dec 9, 202525.8526.0725.8526.0725.541.09%1,020
Dec 5, 202525.8826.0025.7925.7925.270.39%661
Dec 3, 202525.8625.8625.5925.6925.170.23%1,905
Dec 2, 202525.6625.6925.6325.6325.11-1.20%1,817
Dec 1, 202525.9425.9425.9425.9425.420.66%439
Nov 28, 202526.0526.0525.7625.7725.25-1.15%793
Nov 24, 202525.7726.0725.7726.0725.54-1,214
Nov 21, 202526.0726.0725.6226.0725.541.16%555
Nov 20, 202525.8525.9525.6025.7725.25-0.34%3,216
Nov 19, 202525.9425.9425.8625.8625.34-0.36%1,531
Nov 14, 202525.7525.9525.7525.9525.431.25%604
Nov 13, 202525.5025.6325.5025.6325.110.12%392
Nov 12, 202525.6625.6625.5025.6025.08-0.23%1,624
Nov 11, 202525.6625.6625.6625.6625.14-1.12%104
Nov 10, 202525.7025.9525.4225.9525.431.14%2,163
Nov 7, 202525.6625.6625.6625.6625.141.21%316
Nov 6, 202525.3525.3525.3525.3524.84-1.46%253
Nov 5, 202525.4925.7325.4925.7325.210.82%484
Nov 3, 202525.5225.5225.5225.5225.00-0.76%267
Oct 30, 202525.5425.9125.4825.7125.190.04%803
Oct 29, 202525.6525.7025.6525.7025.18-0.77%1,628
Oct 28, 202525.9125.9125.8625.9025.380.10%1,530
Oct 27, 202525.5125.8925.5125.8825.350.72%5,952
Oct 24, 202525.5425.6925.5425.6925.17-0.04%841
Oct 23, 202525.7525.7525.7025.7025.181.01%743
Oct 22, 202525.4425.4425.4425.4424.93-0.82%590
Oct 21, 202525.7025.7025.5325.6625.14-0.10%778
Oct 20, 202525.2025.8525.2025.6825.161.90%1,824
Oct 16, 202525.2025.2025.2025.2024.690.24%594
Oct 15, 202525.1425.1425.1425.1424.63-252
Oct 14, 202525.1125.1425.1125.1424.63-1.19%821
Oct 13, 202525.2025.4525.2025.4524.930.97%673
Oct 10, 202525.2025.2025.1525.2024.690.19%1,014
Oct 9, 202525.2025.2025.1525.1524.640.04%1,076
Oct 8, 202525.0025.1425.0025.1424.63-0.16%312
Oct 7, 202525.1425.1824.9025.1824.670.40%1,754
Oct 6, 202525.1325.1524.9725.0824.57-0.07%6,499
Oct 3, 202525.1025.1025.1025.1024.590.35%313
Oct 1, 202525.2025.2025.0125.0124.510.38%607
Sep 30, 202525.0225.0224.8524.9224.41-0.02%3,636
Sep 29, 202525.1025.1024.8524.9224.42-0.91%2,621
Sep 26, 202525.2125.3325.1525.1524.64-0.91%3,595
Sep 25, 202525.2225.5225.1725.3824.87-1.05%3,640
Sep 24, 202525.8025.8625.5025.6524.60-0.59%3,650
Sep 23, 202525.4525.9225.4525.8024.741.18%2,503
Sep 22, 202525.4825.5525.4025.5024.450.20%2,510
Sep 19, 202525.3925.4525.3425.4524.410.63%3,765
Sep 18, 202525.2925.3325.2925.2924.25-1,206
Sep 17, 202525.2425.3125.2025.2924.25-5,850
Sep 16, 202525.3425.5025.2825.2924.25-0.24%3,257