5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
-7.99%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+12.84%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.37 | $3.34 (-0.89%) | $3.47 | $3.30 | 187,693 | $104.82 M |
| 01/13/2025 | $3.27 | $3.37 (3.06%) | $3.47 | $3.25 | 355,871 | $105.76 M |
| 01/10/2025 | $3.21 | $3.30 (2.8%) | $3.36 | $3.15 | 298,063 | $103.57 M |
| 01/08/2025 | $3.40 | $3.20 (-5.88%) | $3.40 | $3.11 | 217,900 | $100.43 M |
| 01/07/2025 | $3.15 | $3.38 (7.3%) | $3.38 | $3.08 | 252,000 | $106.08 M |
| 01/06/2025 | $3.30 | $3.15 (-4.55%) | $3.30 | $3.10 | 218,713 | $98.86 M |
| 01/03/2025 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.19 | 282,912 | $102.31 M |
| 01/02/2025 | $3.02 | $3.31 (9.6%) | $3.32 | $3.02 | 293,426 | $103.88 M |
| 12/31/2024 | $3.04 | $3.01 (-0.99%) | $3.06 | $2.95 | 229,679 | $94.47 M |
| 12/30/2024 | $2.90 | $3.07 (5.86%) | $3.16 | $2.87 | 440,700 | $96.35 M |
| 12/27/2024 | $2.85 | $2.90 (1.75%) | $2.91 | $2.84 | 143,649 | $91.01 M |
| 12/26/2024 | $2.84 | $2.85 (0.35%) | $2.89 | $2.80 | 196,958 | $89.44 M |
| 12/24/2024 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.83 | 235,400 | $89.13 M |
| 12/23/2024 | $2.84 | $2.88 (1.41%) | $2.90 | $2.78 | 157,100 | $90.39 M |
| 12/20/2024 | $2.76 | $2.84 (2.9%) | $2.86 | $2.74 | 206,300 | $89.13 M |
| 12/19/2024 | $2.78 | $2.76 (-0.72%) | $2.81 | $2.72 | 235,504 | $86.62 M |
| 12/18/2024 | $2.83 | $2.78 (-1.77%) | $2.92 | $2.77 | 249,050 | $87.25 M |
| 12/17/2024 | $2.88 | $2.88 (0%) | $2.89 | $2.82 | 264,400 | $90.39 M |
| 12/16/2024 | $2.98 | $2.87 (-3.69%) | $3.02 | $2.87 | 311,857 | $90.07 M |
| 12/13/2024 | $2.93 | $2.96 (1.02%) | $2.97 | $2.89 | 115,418 | $92.90 M |
| 12/12/2024 | $2.88 | $2.91 (1.04%) | $2.95 | $2.86 | 124,209 | $91.33 M |
| 12/11/2024 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.85 | 264,100 | $90.39 M |
| 12/10/2024 | $2.94 | $2.90 (-1.36%) | $2.97 | $2.86 | 167,972 | $91.01 M |
| 12/09/2024 | $2.89 | $2.90 (0.35%) | $2.99 | $2.80 | 271,600 | $91.01 M |
| 12/06/2024 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.87 | 240,900 | $90.70 M |
| 12/05/2024 | $2.99 | $2.96 (-1%) | $3.00 | $2.91 | 315,448 | $92.90 M |
| 12/04/2024 | $3.00 | $2.97 (-1%) | $3.07 | $2.95 | 384,203 | $93.21 M |
| 12/03/2024 | $3.06 | $2.99 (-2.29%) | $3.13 | $2.98 | 279,000 | $93.84 M |
| 12/02/2024 | $3.26 | $3.03 (-7.06%) | $3.26 | $2.94 | 887,230 | $95.09 M |
| 11/29/2024 | $3.18 | $3.18 (0%) | $3.25 | $3.17 | 249,900 | $88.93 M |
| 11/27/2024 | $3.22 | $3.20 (-0.62%) | $3.27 | $3.17 | 223,012 | $89.49 M |
| 11/26/2024 | $3.29 | $3.23 (-1.82%) | $3.35 | $3.17 | 181,726 | $90.33 M |
| 11/25/2024 | $3.37 | $3.29 (-2.37%) | $3.40 | $3.25 | 246,000 | $92.01 M |
| 11/22/2024 | $3.38 | $3.37 (-0.3%) | $3.40 | $3.36 | 155,900 | $94.24 M |
| 11/21/2024 | $3.44 | $3.40 (-1.16%) | $3.47 | $3.39 | 108,000 | $95.08 M |
| 11/20/2024 | $3.34 | $3.45 (3.29%) | $3.47 | $3.34 | 270,945 | $96.48 M |
| 11/19/2024 | $3.45 | $3.46 (0.29%) | $3.50 | $3.29 | 445,774 | $96.76 M |
| 11/18/2024 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.45 | 118,252 | $97.04 M |
| 11/15/2024 | $3.48 | $3.48 (0%) | $3.55 | $3.46 | 210,400 | $97.32 M |
| 11/14/2024 | $3.52 | $3.51 (-0.28%) | $3.56 | $3.47 | 104,947 | $98.16 M |
| 11/13/2024 | $3.49 | $3.48 (-0.29%) | $3.52 | $3.42 | 173,837 | $97.32 M |
| 11/12/2024 | $3.52 | $3.49 (-0.85%) | $3.57 | $3.46 | 153,188 | $97.60 M |
| 11/11/2024 | $3.55 | $3.55 (0%) | $3.61 | $3.54 | 164,247 | $99.28 M |
| 11/08/2024 | $3.64 | $3.59 (-1.37%) | $3.67 | $3.56 | 145,700 | $100.40 M |
| 11/07/2024 | $3.66 | $3.66 (0%) | $3.79 | $3.64 | 110,426 | $102.36 M |
| 11/06/2024 | $3.65 | $3.66 (0.27%) | $3.75 | $3.61 | 141,138 | $102.36 M |
| 11/05/2024 | $3.60 | $3.60 (0%) | $3.66 | $3.60 | 87,453 | $100.68 M |
| 11/04/2024 | $3.62 | $3.61 (-0.28%) | $3.66 | $3.61 | 119,953 | $100.96 M |
| 11/01/2024 | $3.72 | $3.64 (-2.15%) | $3.73 | $3.62 | 147,600 | $101.80 M |
| 10/31/2024 | $3.70 | $3.67 (-0.81%) | $3.70 | $3.62 | 133,705 | $102.63 M |
| 10/30/2024 | $3.69 | $3.71 (0.54%) | $3.72 | $3.67 | 121,000 | $103.75 M |
| 10/29/2024 | $3.64 | $3.71 (1.92%) | $3.71 | $3.60 | 127,694 | $103.75 M |
| 10/28/2024 | $3.67 | $3.66 (-0.27%) | $3.72 | $3.65 | 199,700 | $102.36 M |
| 10/25/2024 | $3.66 | $3.69 (0.82%) | $3.80 | $3.66 | 166,225 | $103.19 M |
| 10/24/2024 | $3.67 | $3.68 (0.27%) | $3.72 | $3.67 | 116,200 | $102.91 M |
| 10/23/2024 | $3.77 | $3.70 (-1.86%) | $3.77 | $3.68 | 195,305 | $103.47 M |
| 10/22/2024 | $3.76 | $3.75 (-0.27%) | $3.78 | $3.71 | 142,910 | $104.87 M |
| 10/21/2024 | $3.76 | $3.77 (0.27%) | $3.83 | $3.70 | 223,556 | $105.43 M |
| 10/18/2024 | $3.81 | $3.76 (-1.31%) | $3.81 | $3.71 | 239,591 | $105.15 M |
| 10/17/2024 | $3.76 | $3.77 (0.27%) | $3.77 | $3.70 | 119,042 | $105.43 M |
| 10/16/2024 | $3.79 | $3.74 (-1.32%) | $3.82 | $3.71 | 171,500 | $104.59 M |
| 10/15/2024 | $3.92 | $3.79 (-3.32%) | $3.92 | $3.74 | 344,840 | $105.99 M |
| 10/14/2024 | $3.96 | $3.90 (-1.52%) | $3.99 | $3.89 | 169,259 | $109.07 M |