Imperial Petroleum Inc. - Common Shares (IMPP)
4.3600
-0.2200 (-4.80%)
NASDAQ · Last Trade: Mar 22nd, 5:24 PM EDT
Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.59 | 4.61 | 4.33 | 4.36 | 572,788 | 4.36 |
| 3/19/2026 | 4.59 | 4.69 | 4.50 | 4.58 | 447,750 | 4.58 |
| 3/18/2026 | 4.57 | 4.63 | 4.32 | 4.61 | 936,297 | 4.61 |
| 3/17/2026 | 4.68 | 4.79 | 4.60 | 4.66 | 514,539 | 4.66 |
| 3/16/2026 | 4.60 | 4.82 | 4.58 | 4.67 | 567,112 | 4.67 |
| 3/13/2026 | 4.66 | 4.66 | 4.46 | 4.62 | 672,283 | 4.62 |
| 3/12/2026 | 4.76 | 4.79 | 4.61 | 4.66 | 460,239 | 4.66 |
| 3/11/2026 | 4.47 | 4.81 | 4.38 | 4.80 | 886,227 | 4.80 |
| 3/10/2026 | 4.65 | 4.71 | 4.48 | 4.53 | 1,210,354 | 4.53 |
| 3/09/2026 | 4.56 | 4.94 | 4.25 | 4.83 | 2,277,624 | 4.83 |
| 3/06/2026 | 4.38 | 4.74 | 4.20 | 4.53 | 3,151,360 | 4.53 |
| 3/05/2026 | 4.09 | 4.25 | 3.96 | 4.17 | 760,512 | 4.17 |
| 3/04/2026 | 4.09 | 4.21 | 3.88 | 4.14 | 834,416 | 4.14 |
| 3/03/2026 | 4.40 | 4.40 | 4.07 | 4.10 | 1,745,346 | 4.10 |
| 3/02/2026 | 4.61 | 4.90 | 4.28 | 4.40 | 2,227,260 | 4.40 |
| 2/27/2026 | 4.28 | 4.29 | 4.17 | 4.25 | 308,274 | 4.25 |
| 2/26/2026 | 4.11 | 4.29 | 3.96 | 4.28 | 499,182 | 4.28 |
| 2/25/2026 | 4.30 | 4.30 | 4.04 | 4.11 | 348,065 | 4.11 |
| 2/24/2026 | 3.95 | 4.35 | 3.90 | 4.30 | 1,022,861 | 4.30 |
| 2/23/2026 | 3.93 | 4.03 | 3.88 | 3.95 | 360,204 | 3.95 |
| 2/20/2026 | 3.90 | 3.98 | 3.77 | 3.97 | 379,222 | 3.97 |
| 2/19/2026 | 3.77 | 3.96 | 3.68 | 3.94 | 548,152 | 3.94 |
| 2/18/2026 | 3.55 | 3.81 | 3.54 | 3.78 | 397,641 | 3.78 |
| 2/17/2026 | 3.62 | 3.62 | 3.47 | 3.59 | 478,196 | 3.59 |
| 2/13/2026 | 3.61 | 3.72 | 3.57 | 3.68 | 215,936 | 3.68 |
| 2/12/2026 | 3.76 | 3.76 | 3.59 | 3.63 | 455,069 | 3.63 |
| 2/11/2026 | 3.71 | 3.78 | 3.62 | 3.75 | 881,213 | 3.75 |
| 2/10/2026 | 3.68 | 3.73 | 3.62 | 3.65 | 403,202 | 3.65 |
| 2/09/2026 | 3.52 | 3.97 | 3.52 | 3.68 | 2,040,280 | 3.68 |
| 2/06/2026 | 3.15 | 3.40 | 3.15 | 3.33 | 374,162 | 3.33 |
| 2/05/2026 | 3.28 | 3.31 | 3.16 | 3.22 | 443,968 | 3.22 |
| 2/04/2026 | 3.45 | 3.45 | 3.25 | 3.32 | 691,637 | 3.32 |
| 2/03/2026 | 3.48 | 3.52 | 3.43 | 3.49 | 426,207 | 3.49 |
| 2/02/2026 | 3.53 | 3.59 | 3.46 | 3.50 | 462,740 | 3.50 |
| 1/30/2026 | 3.46 | 3.57 | 3.42 | 3.53 | 754,271 | 3.53 |
| 1/29/2026 | 3.58 | 3.59 | 3.44 | 3.46 | 713,344 | 3.46 |
| 1/28/2026 | 3.50 | 3.54 | 3.40 | 3.51 | 634,922 | 3.51 |
| 1/27/2026 | 3.34 | 3.48 | 3.33 | 3.47 | 1,064,943 | 3.47 |
| 1/26/2026 | 3.41 | 3.53 | 3.23 | 3.35 | 2,376,632 | 3.35 |
| 1/23/2026 | 3.59 | 3.67 | 3.52 | 3.60 | 579,387 | 3.60 |
| 1/22/2026 | 3.66 | 3.67 | 3.57 | 3.61 | 465,215 | 3.61 |
| 1/21/2026 | 3.71 | 3.77 | 3.55 | 3.64 | 478,590 | 3.64 |
| 1/20/2026 | 3.75 | 3.77 | 3.56 | 3.71 | 755,525 | 3.71 |
| 1/16/2026 | 3.89 | 3.92 | 3.70 | 3.70 | 410,468 | 3.70 |
| 1/15/2026 | 3.97 | 3.97 | 3.80 | 3.88 | 413,375 | 3.88 |
| 1/14/2026 | 4.00 | 4.10 | 3.92 | 3.98 | 935,362 | 3.98 |
| 1/13/2026 | 3.85 | 3.97 | 3.85 | 3.88 | 401,660 | 3.88 |
| 1/12/2026 | 3.74 | 3.95 | 3.69 | 3.82 | 576,035 | 3.82 |
| 1/09/2026 | 3.77 | 3.80 | 3.72 | 3.77 | 345,194 | 3.77 |
| 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 |