5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+14.40%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
-4.98%
1 YEAR PERFORMANCE
-30.41%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.84 | $2.86 (0.7%) | $3.00 | $2.76 | 170.59 K | $112.05 M |
| 05/29/2025 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.72 | 123.95 K | $111.26 M |
| 05/28/2025 | $2.84 | $2.85 (0.35%) | $2.87 | $2.83 | 81.50 K | $111.65 M |
| 05/27/2025 | $2.80 | $2.84 (1.43%) | $2.85 | $2.71 | 210.75 K | $111.26 M |
| 05/23/2025 | $2.56 | $2.78 (8.59%) | $2.94 | $2.52 | 717.16 K | $108.91 M |
| 05/22/2025 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.45 | 127.23 K | $97.16 M |
| 05/21/2025 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.48 | 127.60 K | $99.51 M |
| 05/20/2025 | $2.53 | $2.54 (0.4%) | $2.57 | $2.51 | 55.32 K | $99.51 M |
| 05/19/2025 | $2.51 | $2.50 (-0.4%) | $2.58 | $2.49 | 68.91 K | $97.94 M |
| 05/16/2025 | $2.53 | $2.51 (-0.79%) | $2.58 | $2.50 | 84.50 K | $98.33 M |
| 05/15/2025 | $2.55 | $2.56 (0.39%) | $2.58 | $2.51 | 48.91 K | $100.29 M |
| 05/14/2025 | $2.61 | $2.57 (-1.53%) | $2.71 | $2.54 | 160.06 K | $100.68 M |
| 05/13/2025 | $2.65 | $2.66 (0.38%) | $2.72 | $2.57 | 99.30 K | $104.21 M |
| 05/12/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.65 | 157.48 K | $103.82 M |
| 05/09/2025 | $2.71 | $2.74 (1.11%) | $2.81 | $2.70 | 137.70 K | $107.34 M |
| 05/08/2025 | $2.66 | $2.71 (1.88%) | $2.75 | $2.65 | 105.80 K | $106.17 M |
| 05/07/2025 | $2.63 | $2.63 (0%) | $2.70 | $2.56 | 47.85 K | $103.04 M |
| 05/06/2025 | $2.65 | $2.61 (-1.51%) | $2.69 | $2.56 | 75.63 K | $102.25 M |
| 05/05/2025 | $2.59 | $2.66 (2.7%) | $2.67 | $2.54 | 161.17 K | $104.21 M |
| 05/02/2025 | $2.51 | $2.56 (1.99%) | $2.58 | $2.50 | 64.21 K | $100.29 M |
| 05/01/2025 | $2.52 | $2.50 (-0.79%) | $2.57 | $2.45 | 70.67 K | $97.94 M |
| 04/30/2025 | $2.54 | $2.55 (0.39%) | $2.56 | $2.49 | 51.80 K | $99.90 M |
| 04/29/2025 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.56 | 66.64 K | $100.68 M |
| 04/28/2025 | $2.62 | $2.61 (-0.38%) | $2.64 | $2.56 | 42.61 K | $102.25 M |
| 04/25/2025 | $2.60 | $2.62 (0.77%) | $2.65 | $2.56 | 62.80 K | $102.64 M |
| 04/24/2025 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.55 | 61.20 K | $101.86 M |
| 04/23/2025 | $2.63 | $2.62 (-0.38%) | $2.66 | $2.58 | 65.10 K | $102.64 M |
| 04/22/2025 | $2.54 | $2.59 (1.97%) | $2.78 | $2.54 | 156.43 K | $101.47 M |
| 04/21/2025 | $2.46 | $2.54 (3.25%) | $2.57 | $2.44 | 130.29 K | $99.51 M |
| 04/17/2025 | $2.40 | $2.46 (2.5%) | $2.46 | $2.39 | 51.53 K | $96.38 M |
| 04/16/2025 | $2.43 | $2.40 (-1.23%) | $2.45 | $2.36 | 124.15 K | $94.02 M |
| 04/15/2025 | $2.36 | $2.37 (0.42%) | $2.39 | $2.32 | 99.64 K | $92.85 M |
| 04/14/2025 | $2.36 | $2.34 (-0.85%) | $2.43 | $2.28 | 80.10 K | $91.67 M |
| 04/11/2025 | $2.43 | $2.33 (-4.12%) | $2.44 | $2.28 | 82.32 K | $91.28 M |
| 04/10/2025 | $2.37 | $2.36 (-0.42%) | $2.41 | $2.29 | 80.33 K | $92.46 M |
| 04/09/2025 | $2.18 | $2.37 (8.72%) | $2.46 | $2.15 | 384.83 K | $92.85 M |
| 04/08/2025 | $2.36 | $2.22 (-5.93%) | $2.36 | $2.18 | 194.73 K | $86.97 M |
| 04/07/2025 | $2.16 | $2.24 (3.7%) | $2.30 | $2.12 | 270.61 K | $87.76 M |
| 04/04/2025 | $2.25 | $2.27 (0.89%) | $2.40 | $2.14 | 563.87 K | $88.93 M |
| 04/03/2025 | $2.37 | $2.32 (-2.11%) | $2.39 | $2.29 | 314.11 K | $90.89 M |
| 04/02/2025 | $2.44 | $2.44 (0%) | $2.50 | $2.42 | 53.08 K | $95.59 M |
| 04/01/2025 | $2.45 | $2.45 (0%) | $2.46 | $2.42 | 33.19 K | $95.98 M |
| 03/31/2025 | $2.48 | $2.45 (-1.21%) | $2.49 | $2.35 | 126.10 K | $95.98 M |
| 03/28/2025 | $2.56 | $2.48 (-3.13%) | $2.59 | $2.44 | 218.22 K | $97.16 M |
| 03/27/2025 | $2.51 | $2.55 (1.59%) | $2.59 | $2.51 | 116.71 K | $99.90 M |
| 03/26/2025 | $2.57 | $2.52 (-1.95%) | $2.59 | $2.50 | 135.68 K | $98.73 M |
| 03/25/2025 | $2.54 | $2.57 (1.18%) | $2.58 | $2.54 | 33.80 K | $100.68 M |
| 03/24/2025 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.50 | 85.04 K | $99.90 M |
| 03/21/2025 | $2.53 | $2.55 (0.79%) | $2.59 | $2.53 | 34.07 K | $99.90 M |
| 03/20/2025 | $2.54 | $2.59 (1.97%) | $2.60 | $2.53 | 84.36 K | $101.47 M |
| 03/19/2025 | $2.46 | $2.55 (3.66%) | $2.57 | $2.46 | 132.09 K | $99.90 M |
| 03/18/2025 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.48 | 97.36 K | $97.55 M |
| 03/17/2025 | $2.45 | $2.50 (2.04%) | $2.51 | $2.45 | 200.40 K | $97.94 M |
| 03/14/2025 | $2.40 | $2.46 (2.5%) | $2.49 | $2.40 | 88.27 K | $96.38 M |
| 03/13/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.28 | 325.92 K | $94.02 M |
| 03/12/2025 | $2.38 | $2.47 (3.78%) | $2.52 | $2.37 | 158.96 K | $96.77 M |
| 03/11/2025 | $2.26 | $2.36 (4.42%) | $2.38 | $2.24 | 227.40 K | $92.46 M |
| 03/10/2025 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.23 | 190.01 K | $90.89 M |
| 03/07/2025 | $2.38 | $2.39 (0.42%) | $2.44 | $2.36 | 96.50 K | $93.63 M |
| 03/06/2025 | $2.38 | $2.38 (0%) | $2.41 | $2.34 | 139.02 K | $93.24 M |
| 03/05/2025 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.35 | 179.27 K | $93.24 M |
| 03/04/2025 | $2.39 | $2.41 (0.84%) | $2.44 | $2.37 | 175.63 K | $94.42 M |
| 03/03/2025 | $2.50 | $2.45 (-2%) | $2.57 | $2.40 | 244.64 K | $95.98 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.
