Imperial Petroleum Inc. - Common Shares (IMPP)
5.6800
+0.5500 (10.72%)
NASDAQ· Last Trade: May 22nd, 7:18 PM EDT
Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.39 | 5.68 | 5.06 | 5.68 | 1,877,640 | 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 |
| 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 | 2,276,412 | 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 | 1,017,838 | 4.30 |
| 2/23/2026 | 3.93 | 4.03 | 3.88 | 3.95 | 360,204 | 3.95 |