5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-33.72%
6 MONTH PERFORMANCE
+11.61%
YEAR-TO-DATE PERFORMANCE
-4.42%
1 YEAR PERFORMANCE
+20.14%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.58 | $3.46 (-3.35%) | $3.59 | $3.44 | 715.14 K | $116.48 M |
| 01/28/2026 | $3.50 | $3.51 (0.29%) | $3.54 | $3.40 | 637.50 K | $118.16 M |
| 01/27/2026 | $3.34 | $3.47 (3.89%) | $3.48 | $3.33 | 1.07 M | $116.82 M |
| 01/26/2026 | $3.41 | $3.35 (-1.76%) | $3.53 | $3.23 | 2.38 M | $112.78 M |
| 01/23/2026 | $3.59 | $3.60 (0.28%) | $3.68 | $3.52 | 579.39 K | $121.19 M |
| 01/22/2026 | $3.66 | $3.61 (-1.37%) | $3.67 | $3.57 | 466.24 K | $121.53 M |
| 01/21/2026 | $3.71 | $3.64 (-1.89%) | $3.77 | $3.55 | 480.05 K | $122.54 M |
| 01/20/2026 | $3.75 | $3.71 (-1.07%) | $3.77 | $3.56 | 756.53 K | $124.90 M |
| 01/16/2026 | $3.89 | $3.70 (-4.88%) | $3.92 | $3.70 | 410.47 K | $124.56 M |
| 01/15/2026 | $3.97 | $3.88 (-2.27%) | $3.97 | $3.80 | 417.40 K | $130.62 M |
| 01/14/2026 | $4.00 | $3.98 (-0.5%) | $4.10 | $3.92 | 936.25 K | $133.99 M |
| 01/13/2026 | $3.85 | $3.88 (0.78%) | $3.97 | $3.85 | 401.70 K | $130.62 M |
| 01/12/2026 | $3.75 | $3.82 (1.87%) | $3.95 | $3.69 | 577.15 K | $128.60 M |
| 01/09/2026 | $3.77 | $3.77 (0%) | $3.80 | $3.72 | 345.20 K | $126.92 M |
| 01/08/2026 | $3.75 | $3.75 (0%) | $3.85 | $3.69 | 579.20 K | $126.24 M |
| 01/07/2026 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.63 | 447.10 K | $125.57 M |
| 01/06/2026 | $3.79 | $3.77 (-0.53%) | $3.88 | $3.71 | 713.66 K | $126.92 M |
| 01/05/2026 | $3.70 | $3.74 (1.08%) | $3.77 | $3.61 | 690.01 K | $125.91 M |
| 01/02/2026 | $3.71 | $3.65 (-1.62%) | $3.77 | $3.56 | 400.62 K | $122.88 M |
| 12/31/2025 | $3.60 | $3.62 (0.56%) | $3.67 | $3.58 | 303.44 K | $121.87 M |
| 12/30/2025 | $3.59 | $3.60 (0.28%) | $3.65 | $3.50 | 498.20 K | $121.19 M |
| 12/29/2025 | $3.65 | $3.63 (-0.55%) | $3.69 | $3.58 | 641.05 K | $122.20 M |
| 12/26/2025 | $3.75 | $3.72 (-0.8%) | $3.79 | $3.62 | 688.71 K | $125.23 M |
| 12/24/2025 | $3.77 | $3.76 (-0.27%) | $3.84 | $3.70 | 298.40 K | $126.58 M |
| 12/23/2025 | $3.80 | $3.79 (-0.26%) | $3.83 | $3.70 | 462.16 K | $127.59 M |
| 12/22/2025 | $3.82 | $3.84 (0.52%) | $3.96 | $3.73 | 733.90 K | $129.27 M |
| 12/19/2025 | $3.69 | $3.83 (3.79%) | $3.87 | $3.67 | 954.70 K | $128.94 M |
| 12/18/2025 | $3.97 | $3.80 (-4.28%) | $4.01 | $3.78 | 884.80 K | $127.93 M |
| 12/17/2025 | $4.04 | $3.99 (-1.24%) | $4.08 | $3.94 | 819.10 K | $134.32 M |
| 12/16/2025 | $4.11 | $3.99 (-2.92%) | $4.21 | $3.97 | 587.90 K | $134.32 M |
| 12/15/2025 | $4.22 | $4.11 (-2.61%) | $4.22 | $4.06 | 601.36 K | $138.36 M |
| 12/12/2025 | $4.20 | $4.22 (0.48%) | $4.49 | $4.08 | 1.68 M | $140.39 M |
| 12/11/2025 | $4.40 | $4.26 (-3.18%) | $4.41 | $4.04 | 1.30 M | $141.72 M |
| 12/10/2025 | $4.74 | $4.48 (-5.49%) | $4.74 | $4.29 | 1.15 M | $149.04 M |
| 12/09/2025 | $4.66 | $4.80 (3%) | $4.81 | $4.65 | 638.13 K | $159.68 M |
| 12/08/2025 | $4.57 | $4.66 (1.97%) | $4.79 | $4.55 | 837.12 K | $155.03 M |
| 12/05/2025 | $4.58 | $4.57 (-0.22%) | $4.70 | $4.50 | 558.01 K | $152.03 M |
| 12/04/2025 | $4.41 | $4.60 (4.31%) | $4.69 | $4.34 | 1.08 M | $153.03 M |
| 12/03/2025 | $4.20 | $4.33 (3.1%) | $4.43 | $4.20 | 856.77 K | $144.05 M |
| 12/02/2025 | $4.48 | $4.18 (-6.7%) | $4.54 | $4.02 | 2.44 M | $139.06 M |
| 12/01/2025 | $4.69 | $4.58 (-2.35%) | $4.79 | $4.46 | 2.20 M | $152.37 M |
| 11/28/2025 | $5.42 | $4.69 (-13.47%) | $5.43 | $4.52 | 3.71 M | $156.02 M |
| 11/26/2025 | $6.34 | $6.00 (-5.36%) | $6.34 | $5.87 | 1.02 M | $199.60 M |
| 11/25/2025 | $6.45 | $6.26 (-2.95%) | $6.49 | $5.94 | 857.20 K | $208.25 M |
| 11/24/2025 | $6.13 | $6.35 (3.59%) | $6.49 | $5.85 | 954.54 K | $211.25 M |
| 11/21/2025 | $5.77 | $5.67 (-1.73%) | $5.89 | $5.44 | 492.94 K | $188.63 M |
| 11/20/2025 | $6.41 | $5.79 (-9.67%) | $6.57 | $5.74 | 1.09 M | $192.62 M |
| 11/19/2025 | $6.17 | $6.28 (1.78%) | $6.34 | $6.05 | 497.30 K | $208.92 M |
| 11/18/2025 | $6.06 | $6.23 (2.81%) | $6.40 | $5.97 | 765.61 K | $207.26 M |
| 11/17/2025 | $5.98 | $6.10 (2.01%) | $6.11 | $5.86 | 511.27 K | $202.93 M |
| 11/14/2025 | $5.78 | $5.84 (1.04%) | $5.94 | $5.52 | 554.09 K | $194.28 M |
| 11/13/2025 | $6.13 | $5.93 (-3.26%) | $6.40 | $5.83 | 768.40 K | $197.28 M |
| 11/12/2025 | $6.23 | $6.14 (-1.44%) | $6.26 | $6.00 | 658.10 K | $204.26 M |
| 11/11/2025 | $5.94 | $6.12 (3.03%) | $6.30 | $5.92 | 821.15 K | $203.60 M |
| 11/10/2025 | $5.58 | $5.92 (6.09%) | $6.07 | $5.50 | 816.83 K | $196.94 M |
| 11/07/2025 | $5.53 | $5.38 (-2.71%) | $5.71 | $5.32 | 371.00 K | $178.98 M |
| 11/06/2025 | $5.82 | $5.61 (-3.61%) | $5.98 | $5.59 | 437.12 K | $186.63 M |
| 11/05/2025 | $5.53 | $5.73 (3.62%) | $5.88 | $5.52 | 566.40 K | $190.62 M |
| 11/04/2025 | $5.58 | $5.51 (-1.25%) | $5.61 | $5.40 | 307.90 K | $183.30 M |
| 11/03/2025 | $5.54 | $5.62 (1.44%) | $5.75 | $5.35 | 476.90 K | $186.96 M |
| 10/31/2025 | $5.27 | $5.51 (4.55%) | $5.59 | $5.21 | 302.00 K | $183.30 M |
| 10/30/2025 | $5.37 | $5.22 (-2.79%) | $5.44 | $5.20 | 257.90 K | $173.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
