Imperial Petroleum Inc. IMPP
4.36 USD -0.07 (-1.58%)
Regular-session close
4.38 +0.02 +0.46%
After hours · Nov 13, 5:24 PM ET
4.36 Day range 4.47
3.22 52-week range 6.35
- YTD
- +20.44%
- 1 year
- -26.48%
IMPP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.44 | 4.47 | 4.36 | 4.36 | -0.07 | -1.58% | 108,245 |
| Nov 12, 2026 | 4.42 | 4.48 | 4.35 | 4.43 | -0.04 | -0.89% | 178,600 |
| Nov 11, 2026 | 4.40 | 4.49 | 4.36 | 4.47 | +0.13 | +3.00% | 194,200 |
| Nov 10, 2026 | 4.38 | 4.40 | 4.28 | 4.34 | -0.11 | -2.47% | 250,800 |
| Nov 9, 2026 | 4.46 | 4.49 | 4.36 | 4.45 | -0.06 | -1.33% | 279,100 |
| Nov 6, 2026 | 4.34 | 4.53 | 4.34 | 4.51 | +0.19 | +4.40% | 236,000 |
| Nov 5, 2026 | 4.73 | 4.73 | 4.29 | 4.32 | -0.30 | -6.49% | 868,000 |
| Nov 4, 2026 | 4.85 | 4.85 | 4.55 | 4.62 | -0.28 | -5.71% | 376,700 |
| Nov 3, 2026 | 4.66 | 4.93 | 4.61 | 4.90 | +0.23 | +4.93% | 414,600 |
| Nov 2, 2026 | 5.01 | 5.01 | 4.66 | 4.67 | -0.42 | -8.25% | 476,500 |
| Oct 30, 2026 | 5.08 | 5.11 | 5.03 | 5.09 | +0.01 | +0.20% | 186,500 |
| Oct 29, 2026 | 5.06 | 5.12 | 5.01 | 5.08 | +0.03 | +0.59% | 134,200 |
| Oct 28, 2026 | 5.00 | 5.09 | 4.92 | 5.05 | +0.07 | +1.41% | 327,700 |
| Oct 27, 2026 | 4.93 | 5.05 | 4.91 | 4.98 | -0.02 | -0.40% | 193,500 |
| Oct 26, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | +0.04 | +0.81% | 275,900 |
| Oct 23, 2026 | 4.93 | 5.02 | 4.91 | 4.96 | +0.06 | +1.22% | 185,400 |
| Oct 22, 2026 | 4.95 | 4.95 | 4.86 | 4.90 | -0.05 | -1.01% | 223,500 |
| Oct 21, 2026 | 4.88 | 4.99 | 4.88 | 4.95 | +0.06 | +1.23% | 196,200 |
| Oct 20, 2026 | 4.89 | 4.94 | 4.75 | 4.89 | 0.00 | 0.00% | 400,100 |
| Oct 19, 2026 | 4.84 | 5.02 | 4.78 | 4.89 | +0.05 | +1.03% | 387,100 |
| Oct 16, 2026 | 4.91 | 5.00 | 4.82 | 4.84 | -0.03 | -0.62% | 531,300 |
| Oct 15, 2026 | 5.18 | 5.18 | 4.79 | 4.87 | -0.38 | -7.24% | 717,400 |
| Oct 14, 2026 | 5.54 | 5.54 | 5.24 | 5.25 | -0.29 | -5.23% | 405,000 |
| Oct 13, 2026 | 5.51 | 5.59 | 5.43 | 5.54 | +0.02 | +0.36% | 332,700 |
| Oct 12, 2026 | 5.49 | 5.61 | 5.48 | 5.52 | +0.10 | +1.85% | 377,100 |
| Oct 9, 2026 | 5.46 | 5.50 | 5.35 | 5.42 | -0.02 | -0.37% | 392,300 |
| Oct 8, 2026 | 5.36 | 5.50 | 5.30 | 5.44 | +0.13 | +2.45% | 342,200 |
| Oct 7, 2026 | 5.23 | 5.38 | 5.22 | 5.31 | +0.11 | +2.12% | 398,700 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.14 | 5.20 | -0.07 | -1.33% | 382,500 |
| Oct 5, 2026 | 5.35 | 5.37 | 5.14 | 5.27 | -0.11 | -2.04% | 681,700 |
| Oct 2, 2026 | 5.25 | 5.44 | 5.17 | 5.38 | +0.11 | +2.09% | 260,100 |
| Oct 1, 2026 | 5.13 | 5.29 | 5.06 | 5.27 | +0.16 | +3.13% | 563,200 |
| Sep 30, 2026 | 5.08 | 5.14 | 5.02 | 5.11 | +0.10 | +2.00% | 530,800 |
| Sep 29, 2026 | 4.97 | 5.08 | 4.89 | 5.01 | +0.02 | +0.40% | 460,900 |
| Sep 28, 2026 | 5.09 | 5.20 | 4.97 | 4.99 | -0.08 | -1.58% | 551,900 |
| Sep 25, 2026 | 5.06 | 5.10 | 4.98 | 5.07 | -0.02 | -0.39% | 526,700 |
| Sep 24, 2026 | 5.33 | 5.35 | 5.08 | 5.09 | -0.21 | -3.96% | 513,800 |
| Sep 23, 2026 | 5.40 | 5.41 | 5.23 | 5.30 | -0.13 | -2.39% | 444,700 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.39 | 5.43 | -0.23 | -4.06% | 532,000 |
| Sep 21, 2026 | 5.63 | 5.76 | 5.53 | 5.66 | 0.00 | 0.00% | 637,500 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.63 | 5.66 | -0.13 | -2.25% | 276,900 |
| Sep 17, 2026 | 5.76 | 5.86 | 5.71 | 5.79 | -0.01 | -0.17% | 273,200 |
| Sep 16, 2026 | 5.76 | 6.00 | 5.69 | 5.80 | +0.04 | +0.69% | 592,700 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.69 | 5.76 | -0.19 | -3.19% | 474,500 |
| Sep 14, 2026 | 5.96 | 5.99 | 5.81 | 5.95 | +0.16 | +2.76% | 1,334,600 |
| Sep 11, 2026 | 5.66 | 5.87 | 5.62 | 5.79 | +0.18 | +3.21% | 1,077,100 |
| Sep 10, 2026 | 5.27 | 5.65 | 5.14 | 5.61 | +0.25 | +4.66% | 1,269,300 |
| Sep 9, 2026 | 5.39 | 5.42 | 5.26 | 5.36 | +0.03 | +0.56% | 371,500 |
| Sep 8, 2026 | 5.33 | 5.37 | 5.06 | 5.33 | +0.04 | +0.76% | 561,800 |
| Sep 4, 2026 | 5.30 | 5.41 | 5.21 | 5.29 | +0.02 | +0.38% | 290,100 |
| Sep 3, 2026 | 5.37 | 5.41 | 5.23 | 5.27 | -0.04 | -0.75% | 164,600 |
| Sep 2, 2026 | 5.42 | 5.46 | 5.25 | 5.31 | -0.15 | -2.75% | 306,100 |
| Sep 1, 2026 | 5.28 | 5.51 | 5.18 | 5.46 | +0.21 | +4.00% | 466,000 |
| Aug 31, 2026 | 5.24 | 5.29 | 5.10 | 5.25 | +0.06 | +1.16% | 514,800 |
| Aug 28, 2026 | 5.09 | 5.25 | 5.07 | 5.19 | +0.13 | +2.57% | 466,800 |
| Aug 27, 2026 | 4.88 | 5.10 | 4.86 | 5.06 | +0.21 | +4.33% | 352,900 |
| Aug 26, 2026 | 5.10 | 5.10 | 4.79 | 4.85 | -0.25 | -4.90% | 522,200 |
| Aug 25, 2026 | 5.26 | 5.28 | 5.06 | 5.10 | -0.19 | -3.59% | 364,300 |
| Aug 24, 2026 | 5.24 | 5.31 | 5.15 | 5.29 | +0.09 | +1.73% | 397,100 |
| Aug 21, 2026 | 5.15 | 5.37 | 5.15 | 5.20 | +0.11 | +2.16% | 439,800 |
| Aug 20, 2026 | 5.03 | 5.16 | 5.01 | 5.09 | +0.09 | +1.80% | 384,800 |
| Aug 19, 2026 | 5.10 | 5.13 | 4.96 | 5.00 | -0.05 | -0.99% | 334,900 |
| Aug 18, 2026 | 4.98 | 5.10 | 4.91 | 5.05 | +0.08 | +1.61% | 339,400 |
| Aug 17, 2026 | 4.86 | 5.12 | 4.82 | 4.97 | +0.18 | +3.76% | 518,500 |
| Aug 14, 2026 | 4.68 | 4.84 | 4.61 | 4.79 | +0.14 | +3.01% | 329,900 |
65 days, newest first. Daily bars as drawn on the IMPP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.