-
5 DAY PERFORMANCE
+2.83% -
1 MONTH PERFORMANCE
-0.99% -
3 MONTH PERFORMANCE
+3.09% -
6 MONTH PERFORMANCE
+27.80% -
YEAR-TO-DATE PERFORMANCE
+51.52% -
1 YEAR PERFORMANCE
+159.74%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.98 | $4.00 (0.5%) | $4.06 | $3.94 | 145,480 | $111.86 M |
| 09/26/2024 | $3.99 | $3.95 (-1%) | $4.00 | $3.80 | 411,200 | $110.47 M |
| 09/25/2024 | $4.02 | $4.02 (0%) | $4.05 | $3.98 | 90,236 | $112.42 M |
| 09/24/2024 | $3.95 | $4.00 (1.27%) | $4.03 | $3.91 | 266,037 | $111.86 M |
| 09/23/2024 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.79 | 696,628 | $108.79 M |
| 09/20/2024 | $4.07 | $4.08 (0.25%) | $4.09 | $4.01 | 110,900 | $114.10 M |
| 09/19/2024 | $3.95 | $4.07 (3.04%) | $4.11 | $3.93 | 180,135 | $113.82 M |
| 09/18/2024 | $4.00 | $3.93 (-1.75%) | $4.07 | $3.92 | 128,919 | $109.91 M |
| 09/17/2024 | $4.06 | $3.99 (-1.72%) | $4.06 | $3.99 | 138,017 | $111.58 M |
| 09/16/2024 | $4.25 | $4.07 (-4.24%) | $4.29 | $3.96 | 239,500 | $113.82 M |
| 09/13/2024 | $4.07 | $4.15 (1.97%) | $4.23 | $4.07 | 137,100 | $116.06 M |
| 09/12/2024 | $4.16 | $4.10 (-1.44%) | $4.18 | $4.10 | 114,600 | $114.66 M |
| 09/11/2024 | $4.19 | $4.14 (-1.19%) | $4.19 | $4.10 | 85,500 | $115.78 M |
| 09/10/2024 | $4.23 | $4.14 (-2.13%) | $4.23 | $4.01 | 241,415 | $115.78 M |
| 09/09/2024 | $4.21 | $4.28 (1.66%) | $4.34 | $4.09 | 204,585 | $119.69 M |
| 09/06/2024 | $4.28 | $4.19 (-2.1%) | $4.30 | $4.10 | 228,200 | $117.18 M |
| 09/05/2024 | $4.27 | $4.28 (0.23%) | $4.31 | $4.18 | 126,100 | $119.69 M |
| 09/04/2024 | $4.30 | $4.29 (-0.23%) | $4.41 | $4.29 | 212,324 | $119.97 M |
| 09/03/2024 | $4.42 | $4.33 (-2.04%) | $4.47 | $4.21 | 487,445 | $121.09 M |
| 08/30/2024 | $4.30 | $4.42 (2.79%) | $4.49 | $4.26 | 655,900 | $123.61 M |
| 08/29/2024 | $4.06 | $4.29 (5.67%) | $4.29 | $4.03 | 558,600 | $119.97 M |
| 08/28/2024 | $4.15 | $4.04 (-2.65%) | $4.15 | $3.98 | 268,541 | $112.98 M |
| 08/27/2024 | $4.10 | $4.13 (0.73%) | $4.23 | $3.98 | 722,600 | $115.50 M |
| 08/26/2024 | $3.93 | $4.06 (3.31%) | $4.07 | $3.90 | 400,415 | $113.54 M |
| 08/23/2024 | $3.79 | $3.92 (3.43%) | $3.93 | $3.78 | 207,104 | $108.25 M |
| 08/22/2024 | $3.71 | $3.77 (1.62%) | $3.78 | $3.65 | 134,600 | $104.10 M |
| 08/21/2024 | $3.63 | $3.70 (1.93%) | $3.77 | $3.63 | 110,322 | $102.17 M |
| 08/20/2024 | $3.67 | $3.62 (-1.36%) | $3.70 | $3.54 | 208,369 | $99.96 M |
| 08/19/2024 | $3.78 | $3.65 (-3.44%) | $3.81 | $3.63 | 167,098 | $100.79 M |
| 08/16/2024 | $3.67 | $3.76 (2.45%) | $3.80 | $3.64 | 93,400 | $103.83 M |
| 08/15/2024 | $3.81 | $3.70 (-2.89%) | $3.85 | $3.68 | 163,937 | $102.17 M |
| 08/14/2024 | $3.80 | $3.77 (-0.79%) | $3.92 | $3.76 | 97,999 | $104.10 M |
| 08/13/2024 | $3.93 | $3.86 (-1.78%) | $3.93 | $3.77 | 127,596 | $106.59 M |
| 08/12/2024 | $3.82 | $3.89 (1.83%) | $3.92 | $3.72 | 268,960 | $107.42 M |
| 08/09/2024 | $3.75 | $3.80 (1.33%) | $3.84 | $3.70 | 78,187 | $104.93 M |
| 08/08/2024 | $3.87 | $3.76 (-2.84%) | $3.87 | $3.70 | 184,723 | $103.83 M |
| 08/07/2024 | $3.72 | $3.81 (2.42%) | $3.83 | $3.63 | 177,914 | $105.21 M |
| 08/06/2024 | $3.63 | $3.66 (0.83%) | $3.75 | $3.53 | 154,300 | $101.07 M |
| 08/05/2024 | $3.40 | $3.67 (7.94%) | $3.69 | $3.23 | 465,800 | $101.34 M |
| 08/02/2024 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.60 | 290,524 | $103.28 M |
| 08/01/2024 | $3.97 | $3.89 (-2.02%) | $4.00 | $3.84 | 276,844 | $107.42 M |
| 07/31/2024 | $3.95 | $3.98 (0.76%) | $3.99 | $3.86 | 180,000 | $109.90 M |
| 07/30/2024 | $4.04 | $3.96 (-1.98%) | $4.06 | $3.93 | 128,205 | $109.35 M |
| 07/29/2024 | $4.11 | $4.03 (-1.95%) | $4.15 | $4.03 | 195,472 | $111.28 M |
| 07/26/2024 | $4.17 | $4.20 (0.72%) | $4.25 | $4.16 | 179,900 | $115.98 M |
| 07/25/2024 | $4.01 | $4.18 (4.24%) | $4.19 | $4.00 | 218,125 | $115.43 M |
| 07/24/2024 | $4.25 | $4.08 (-4%) | $4.25 | $3.97 | 425,247 | $112.66 M |
| 07/23/2024 | $4.27 | $4.25 (-0.47%) | $4.30 | $4.16 | 352,939 | $117.36 M |
| 07/22/2024 | $4.01 | $4.27 (6.48%) | $4.35 | $3.96 | 499,501 | $117.91 M |
| 07/19/2024 | $3.99 | $4.07 (2.01%) | $4.17 | $3.85 | 429,671 | $112.39 M |
| 07/18/2024 | $3.90 | $4.00 (2.56%) | $4.05 | $3.90 | 320,175 | $110.45 M |
| 07/17/2024 | $3.91 | $3.87 (-1.02%) | $3.97 | $3.82 | 109,586 | $106.86 M |
| 07/16/2024 | $3.87 | $3.92 (1.29%) | $3.96 | $3.83 | 198,205 | $108.25 M |
| 07/15/2024 | $3.63 | $3.83 (5.51%) | $3.88 | $3.61 | 241,694 | $105.76 M |
| 07/12/2024 | $3.64 | $3.63 (-0.27%) | $3.66 | $3.60 | 104,231 | $100.24 M |
| 07/11/2024 | $3.65 | $3.63 (-0.55%) | $3.68 | $3.62 | 224,108 | $100.24 M |
| 07/10/2024 | $3.68 | $3.65 (-0.82%) | $3.70 | $3.63 | 188,649 | $100.79 M |
| 07/09/2024 | $3.74 | $3.69 (-1.34%) | $3.74 | $3.60 | 251,956 | $101.89 M |
| 07/08/2024 | $3.67 | $3.72 (1.36%) | $3.74 | $3.64 | 180,773 | $102.72 M |
| 07/05/2024 | $3.78 | $3.72 (-1.59%) | $3.78 | $3.65 | 254,623 | $102.72 M |
| 07/03/2024 | $3.76 | $3.80 (1.06%) | $3.80 | $3.73 | 79,667 | $104.93 M |
| 07/02/2024 | $3.73 | $3.75 (0.54%) | $3.79 | $3.73 | 101,651 | $103.55 M |
| 07/01/2024 | $3.88 | $3.79 (-2.32%) | $3.93 | $3.75 | 145,026 | $104.66 M |
| 06/28/2024 | $3.83 | $3.88 (1.31%) | $3.93 | $3.80 | 169,888 | $107.14 M |