Imperial Petroleum Inc. - Common Shares (IMPP)
4.8900
-0.0500 (-1.01%)
NASDAQ· Last Trade: Jun 21st, 7:44 AM EDT
Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.88 | 4.93 | 4.76 | 4.89 | 403,170 | 4.89 |
| 6/17/2026 | 5.07 | 5.13 | 4.87 | 4.94 | 441,267 | 4.94 |
| 6/16/2026 | 5.04 | 5.14 | 5.00 | 5.08 | 233,222 | 5.08 |
| 6/15/2026 | 5.20 | 5.22 | 4.97 | 5.06 | 660,720 | 5.06 |
| 6/12/2026 | 5.27 | 5.38 | 5.20 | 5.25 | 352,483 | 5.25 |
| 6/11/2026 | 5.34 | 5.47 | 5.27 | 5.28 | 341,032 | 5.28 |
| 6/10/2026 | 5.24 | 5.43 | 5.20 | 5.28 | 418,044 | 5.28 |
| 6/09/2026 | 5.23 | 5.27 | 5.11 | 5.18 | 353,667 | 5.18 |
| 6/08/2026 | 5.04 | 5.23 | 5.04 | 5.23 | 356,364 | 5.23 |
| 6/05/2026 | 5.10 | 5.13 | 4.94 | 4.97 | 431,611 | 4.97 |
| 6/04/2026 | 5.11 | 5.23 | 5.11 | 5.16 | 210,436 | 5.16 |
| 6/03/2026 | 5.21 | 5.29 | 5.16 | 5.17 | 520,315 | 5.17 |
| 6/02/2026 | 5.29 | 5.32 | 5.15 | 5.24 | 350,999 | 5.24 |
| 6/01/2026 | 5.15 | 5.35 | 5.10 | 5.26 | 692,568 | 5.26 |
| 5/29/2026 | 5.34 | 5.34 | 5.08 | 5.11 | 523,291 | 5.11 |
| 5/28/2026 | 5.51 | 5.55 | 5.25 | 5.34 | 728,786 | 5.34 |
| 5/27/2026 | 5.53 | 5.58 | 5.35 | 5.44 | 594,904 | 5.44 |
| 5/26/2026 | 5.49 | 5.74 | 5.40 | 5.54 | 1,756,344 | 5.54 |
| 5/22/2026 | 5.39 | 5.68 | 5.06 | 5.68 | 1,878,955 | 5.68 |
| 5/21/2026 | 5.10 | 5.20 | 4.99 | 5.13 | 496,002 | 5.13 |
| 5/20/2026 | 4.99 | 5.13 | 4.93 | 5.06 | 568,125 | 5.06 |
| 5/19/2026 | 5.10 | 5.10 | 4.91 | 4.95 | 289,585 | 4.95 |
| 5/18/2026 | 4.87 | 5.10 | 4.78 | 5.09 | 447,548 | 5.09 |
| 5/15/2026 | 4.83 | 4.92 | 4.77 | 4.83 | 262,303 | 4.83 |
| 5/14/2026 | 4.94 | 4.99 | 4.83 | 4.85 | 454,530 | 4.85 |
| 5/13/2026 | 5.19 | 5.20 | 4.94 | 4.94 | 347,504 | 4.94 |
| 5/12/2026 | 5.05 | 5.27 | 4.97 | 5.20 | 696,558 | 5.20 |
| 5/11/2026 | 5.01 | 5.14 | 4.92 | 5.08 | 593,338 | 5.08 |
| 5/08/2026 | 4.92 | 5.07 | 4.89 | 5.01 | 445,350 | 5.01 |
| 5/07/2026 | 4.71 | 4.96 | 4.69 | 4.91 | 438,414 | 4.91 |
| 5/06/2026 | 5.00 | 5.00 | 4.76 | 4.81 | 693,556 | 4.81 |
| 5/05/2026 | 5.04 | 5.11 | 4.94 | 5.11 | 506,943 | 5.11 |
| 5/04/2026 | 4.94 | 5.09 | 4.90 | 5.04 | 598,732 | 5.04 |
| 5/01/2026 | 5.06 | 5.07 | 4.84 | 4.90 | 657,216 | 4.90 |
| 4/30/2026 | 4.93 | 5.07 | 4.74 | 5.06 | 1,483,749 | 5.06 |
| 4/29/2026 | 4.83 | 5.00 | 4.76 | 4.94 | 988,197 | 4.94 |
| 4/28/2026 | 4.62 | 4.86 | 4.58 | 4.81 | 702,777 | 4.81 |
| 4/27/2026 | 4.63 | 4.70 | 4.53 | 4.60 | 298,386 | 4.60 |
| 4/24/2026 | 4.48 | 4.67 | 4.41 | 4.64 | 520,462 | 4.64 |
| 4/23/2026 | 4.40 | 4.51 | 4.33 | 4.50 | 550,231 | 4.50 |
| 4/22/2026 | 4.29 | 4.39 | 4.22 | 4.39 | 457,795 | 4.39 |
| 4/21/2026 | 4.25 | 4.30 | 4.22 | 4.26 | 472,927 | 4.26 |
| 4/20/2026 | 4.26 | 4.33 | 4.10 | 4.22 | 418,558 | 4.22 |
| 4/17/2026 | 4.38 | 4.44 | 4.23 | 4.25 | 608,000 | 4.25 |
| 4/16/2026 | 4.28 | 4.38 | 4.26 | 4.37 | 379,816 | 4.37 |
| 4/15/2026 | 4.26 | 4.34 | 4.24 | 4.30 | 508,046 | 4.30 |
| 4/14/2026 | 4.30 | 4.39 | 4.24 | 4.27 | 540,146 | 4.27 |
| 4/13/2026 | 4.28 | 4.42 | 4.25 | 4.37 | 505,796 | 4.37 |
| 4/10/2026 | 4.30 | 4.30 | 4.19 | 4.25 | 379,192 | 4.25 |
| 4/09/2026 | 4.36 | 4.39 | 4.24 | 4.29 | 461,253 | 4.29 |
| 4/08/2026 | 4.23 | 4.36 | 4.06 | 4.30 | 822,353 | 4.30 |
| 4/07/2026 | 4.41 | 4.44 | 4.25 | 4.29 | 540,725 | 4.29 |
| 4/06/2026 | 4.48 | 4.65 | 4.34 | 4.42 | 592,574 | 4.42 |
| 4/02/2026 | 4.27 | 4.54 | 4.16 | 4.51 | 619,519 | 4.51 |
| 4/01/2026 | 4.22 | 4.35 | 4.21 | 4.31 | 499,896 | 4.31 |
| 3/31/2026 | 4.39 | 4.47 | 4.22 | 4.28 | 838,597 | 4.28 |
| 3/30/2026 | 4.45 | 4.54 | 4.37 | 4.40 | 646,724 | 4.40 |
| 3/27/2026 | 4.47 | 4.56 | 4.40 | 4.54 | 462,566 | 4.54 |
| 3/26/2026 | 4.40 | 4.53 | 4.33 | 4.43 | 535,419 | 4.43 |
| 3/25/2026 | 4.49 | 4.52 | 4.33 | 4.42 | 510,890 | 4.42 |
| 3/24/2026 | 4.46 | 4.53 | 4.35 | 4.49 | 737,922 | 4.49 |
| 3/23/2026 | 4.30 | 4.52 | 4.12 | 4.46 | 785,711 | 4.46 |