Imperial Petroleum Inc. - Common Shares (IMPP)
3.7850
+0.0350 (0.93%)
NASDAQ · Last Trade: Jan 9th, 11:35 AM EST
Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 3.75 | 3.85 | 3.69 | 3.75 | 577,169 | 3.75 |
| 1/07/2026 | 3.76 | 3.77 | 3.63 | 3.73 | 447,065 | 3.73 |
| 1/06/2026 | 3.79 | 3.88 | 3.71 | 3.77 | 713,645 | 3.77 |
| 1/05/2026 | 3.70 | 3.77 | 3.61 | 3.74 | 688,356 | 3.74 |
| 1/02/2026 | 3.71 | 3.77 | 3.56 | 3.65 | 400,619 | 3.65 |
| 12/31/2025 | 3.60 | 3.67 | 3.58 | 3.62 | 303,437 | 3.62 |
| 12/30/2025 | 3.59 | 3.65 | 3.50 | 3.60 | 495,627 | 3.60 |
| 12/29/2025 | 3.65 | 3.69 | 3.58 | 3.63 | 640,949 | 3.63 |
| 12/26/2025 | 3.75 | 3.79 | 3.62 | 3.72 | 688,711 | 3.72 |
| 12/24/2025 | 3.77 | 3.84 | 3.70 | 3.76 | 298,389 | 3.76 |
| 12/23/2025 | 3.80 | 3.83 | 3.70 | 3.79 | 462,076 | 3.79 |
| 12/22/2025 | 3.82 | 3.96 | 3.73 | 3.84 | 733,891 | 3.84 |
| 12/19/2025 | 3.69 | 3.87 | 3.67 | 3.83 | 954,692 | 3.83 |
| 12/18/2025 | 3.97 | 4.01 | 3.78 | 3.80 | 884,136 | 3.80 |
| 12/17/2025 | 4.04 | 4.08 | 3.94 | 3.99 | 816,889 | 3.99 |
| 12/16/2025 | 4.11 | 4.21 | 3.97 | 3.99 | 585,708 | 3.99 |
| 12/15/2025 | 4.22 | 4.22 | 4.06 | 4.11 | 601,090 | 4.11 |
| 12/12/2025 | 4.20 | 4.49 | 4.08 | 4.22 | 1,678,718 | 4.22 |
| 12/11/2025 | 4.40 | 4.41 | 4.04 | 4.26 | 1,295,024 | 4.26 |
| 12/10/2025 | 4.74 | 4.74 | 4.29 | 4.48 | 1,146,432 | 4.48 |
| 12/09/2025 | 4.66 | 4.81 | 4.65 | 4.80 | 637,910 | 4.80 |
| 12/08/2025 | 4.57 | 4.79 | 4.55 | 4.66 | 835,881 | 4.66 |
| 12/05/2025 | 4.58 | 4.70 | 4.50 | 4.57 | 558,014 | 4.57 |
| 12/04/2025 | 4.41 | 4.69 | 4.34 | 4.60 | 1,078,714 | 4.60 |
| 12/03/2025 | 4.20 | 4.43 | 4.20 | 4.33 | 856,362 | 4.33 |
| 12/02/2025 | 4.48 | 4.54 | 4.02 | 4.18 | 2,417,171 | 4.18 |
| 12/01/2025 | 4.69 | 4.79 | 4.46 | 4.58 | 2,200,213 | 4.58 |
| 11/28/2025 | 5.42 | 5.43 | 4.52 | 4.69 | 3,708,741 | 4.69 |
| 11/26/2025 | 6.34 | 6.34 | 5.87 | 6.00 | 1,017,309 | 6.00 |
| 11/25/2025 | 6.45 | 6.49 | 5.94 | 6.26 | 856,880 | 6.26 |
| 11/24/2025 | 6.13 | 6.49 | 5.84 | 6.35 | 954,121 | 6.35 |
| 11/21/2025 | 5.77 | 5.89 | 5.44 | 5.67 | 492,939 | 5.67 |
| 11/20/2025 | 6.41 | 6.57 | 5.74 | 5.79 | 1,093,337 | 5.79 |
| 11/19/2025 | 6.17 | 6.34 | 6.05 | 6.28 | 493,059 | 6.28 |
| 11/18/2025 | 6.06 | 6.40 | 5.97 | 6.23 | 764,917 | 6.23 |
| 11/17/2025 | 5.98 | 6.11 | 5.86 | 6.10 | 511,015 | 6.10 |
| 11/14/2025 | 5.78 | 5.94 | 5.52 | 5.84 | 554,092 | 5.84 |
| 11/13/2025 | 6.13 | 6.40 | 5.83 | 5.93 | 768,304 | 5.93 |
| 11/12/2025 | 6.23 | 6.26 | 6.00 | 6.14 | 657,755 | 6.14 |
| 11/11/2025 | 5.94 | 6.30 | 5.92 | 6.12 | 817,732 | 6.12 |
| 11/10/2025 | 5.58 | 6.07 | 5.50 | 5.92 | 814,642 | 5.92 |
| 11/07/2025 | 5.53 | 5.71 | 5.32 | 5.38 | 370,995 | 5.38 |
| 11/06/2025 | 5.82 | 5.98 | 5.59 | 5.61 | 436,992 | 5.61 |
| 11/05/2025 | 5.53 | 5.88 | 5.52 | 5.73 | 566,020 | 5.73 |
| 11/04/2025 | 5.58 | 5.61 | 5.40 | 5.51 | 307,248 | 5.51 |
| 11/03/2025 | 5.54 | 5.75 | 5.35 | 5.62 | 474,439 | 5.62 |
| 10/31/2025 | 5.27 | 5.59 | 5.21 | 5.51 | 302,002 | 5.51 |
| 10/30/2025 | 5.37 | 5.44 | 5.20 | 5.22 | 257,870 | 5.22 |
| 10/29/2025 | 5.28 | 5.45 | 5.18 | 5.37 | 303,843 | 5.37 |
| 10/28/2025 | 5.25 | 5.49 | 5.22 | 5.34 | 363,925 | 5.34 |
| 10/27/2025 | 5.14 | 5.34 | 5.08 | 5.24 | 407,961 | 5.24 |
| 10/24/2025 | 5.31 | 5.43 | 5.08 | 5.09 | 521,132 | 5.09 |
| 10/23/2025 | 5.30 | 5.78 | 5.06 | 5.27 | 1,780,117 | 5.27 |
| 10/22/2025 | 5.29 | 5.29 | 4.95 | 5.09 | 836,233 | 5.09 |
| 10/21/2025 | 5.33 | 5.33 | 5.01 | 5.05 | 671,848 | 5.05 |
| 10/20/2025 | 4.45 | 5.55 | 4.44 | 5.33 | 2,719,819 | 5.33 |
| 10/17/2025 | 4.53 | 4.60 | 4.36 | 4.39 | 192,469 | 4.39 |
| 10/16/2025 | 4.59 | 4.79 | 4.54 | 4.55 | 147,182 | 4.55 |
| 10/15/2025 | 4.55 | 4.79 | 4.54 | 4.62 | 177,490 | 4.62 |
| 10/14/2025 | 4.48 | 4.61 | 4.45 | 4.56 | 148,975 | 4.56 |
| 10/13/2025 | 4.43 | 4.69 | 4.43 | 4.52 | 264,537 | 4.52 |
| 10/10/2025 | 4.76 | 4.86 | 4.27 | 4.37 | 562,568 | 4.37 |
| 10/09/2025 | 4.78 | 4.89 | 4.70 | 4.74 | 197,099 | 4.74 |