-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-8.22% -
3 MONTH PERFORMANCE
-6.49% -
6 MONTH PERFORMANCE
-17.42% -
YEAR-TO-DATE PERFORMANCE
+31.06% -
1 YEAR PERFORMANCE
+132.21%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $3.90 | $3.98 (2.05%) | $4.02 | $3.90 | 142,007 | $111.30 M |
| 10/10/2024 | $3.90 | $3.91 (0.26%) | $3.97 | $3.88 | 179,800 | $109.35 M |
| 10/09/2024 | $3.93 | $3.90 (-0.76%) | $3.96 | $3.86 | 173,630 | $109.07 M |
| 10/08/2024 | $3.95 | $3.95 (0%) | $3.97 | $3.90 | 152,800 | $110.47 M |
| 10/07/2024 | $4.07 | $3.96 (-2.7%) | $4.07 | $3.90 | 250,142 | $110.74 M |
| 10/04/2024 | $4.10 | $4.02 (-1.95%) | $4.20 | $3.98 | 305,896 | $112.42 M |
| 10/03/2024 | $4.35 | $4.18 (-3.91%) | $4.55 | $4.13 | 530,938 | $116.90 M |
| 10/02/2024 | $4.21 | $4.34 (3.09%) | $4.36 | $4.21 | 289,914 | $121.37 M |
| 10/01/2024 | $4.15 | $4.21 (1.45%) | $4.29 | $4.10 | 701,400 | $117.74 M |
| 09/30/2024 | $4.04 | $4.15 (2.72%) | $4.15 | $4.01 | 347,652 | $116.06 M |
| 09/27/2024 | $3.98 | $4.00 (0.5%) | $4.06 | $3.94 | 146,117 | $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 |