5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-0.65%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
+2.50%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $24.60 | $24.73 (0.53%) | $24.89 | $24.60 | 1,880 | $96.38 M |
| 03/31/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 286 | $95.98 M |
| 03/28/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 1,144 | $97.16 M |
| 03/27/2025 | $24.63 | $24.70 (0.28%) | $24.70 | $24.63 | 1,400 | $99.90 M |
| 03/26/2025 | $24.50 | $24.59 (0.37%) | $24.65 | $24.50 | 2,200 | $98.73 M |
| 03/25/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 7,500 | $100.68 M |
| 03/24/2025 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.91 | 3,241 | $99.90 M |
| 03/21/2025 | $24.80 | $25.00 (0.81%) | $25.10 | $24.80 | 8,314 | $99.90 M |
| 03/20/2025 | $24.82 | $24.80 (-0.08%) | $24.85 | $24.80 | 3,400 | $101.47 M |
| 03/19/2025 | $24.94 | $24.82 (-0.48%) | $24.94 | $24.82 | 1,400 | $99.90 M |
| 03/18/2025 | $24.89 | $24.93 (0.16%) | $24.93 | $24.89 | 900 | $97.55 M |
| 03/17/2025 | $24.90 | $24.86 (-0.16%) | $24.90 | $24.86 | 328 | $97.94 M |
| 03/14/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $96.38 M |
| 03/13/2025 | $24.88 | $24.70 (-0.72%) | $24.88 | $24.70 | 2,535 | $94.02 M |
| 03/12/2025 | $24.77 | $24.83 (0.24%) | $24.97 | $24.77 | 545 | $96.77 M |
| 03/11/2025 | $24.61 | $25.00 (1.58%) | $25.00 | $24.58 | 2,300 | $92.46 M |
| 03/10/2025 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.74 | 1,100 | $90.89 M |
| 03/07/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 226 | $93.63 M |
| 03/06/2025 | $24.78 | $24.80 (0.08%) | $25.00 | $24.78 | 2,400 | $93.24 M |
| 03/05/2025 | $24.72 | $24.86 (0.57%) | $24.88 | $24.50 | 1,600 | $93.24 M |
| 03/04/2025 | $24.90 | $24.78 (-0.48%) | $24.90 | $24.49 | 2,400 | $94.42 M |
| 03/03/2025 | $24.45 | $24.82 (1.51%) | $24.85 | $24.45 | 6,908 | $95.98 M |
| 02/28/2025 | $24.50 | $24.35 (-0.61%) | $24.50 | $24.35 | 3,700 | $97.94 M |
| 02/27/2025 | $24.80 | $24.70 (-0.4%) | $24.85 | $24.65 | 4,300 | $98.33 M |
| 02/26/2025 | $24.97 | $24.78 (-0.76%) | $24.98 | $24.78 | 2,100 | $99.12 M |
| 02/25/2025 | $25.00 | $24.91 (-0.36%) | $25.00 | $24.91 | 1,300 | $101.08 M |
| 02/24/2025 | $24.93 | $25.00 (0.28%) | $25.00 | $24.93 | 2,233 | $101.86 M |
| 02/21/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 201 | $106.95 M |
| 02/20/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 300 | $108.91 M |
| 02/19/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 205 | $110.48 M |
| 02/18/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 6,626 | $109.30 M |
| 02/14/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 1,800 | $109.30 M |
| 02/13/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 1,920 | $111.26 M |
| 02/12/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 222 | $92.27 M |
| 02/11/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1,239 | $93.84 M |
| 02/10/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 400 | $92.58 M |
| 02/07/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 1,312 | $92.27 M |
| 02/06/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.95 | 1,600 | $93.84 M |
| 02/05/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 711 | $93.84 M |
| 02/04/2025 | $24.99 | $24.95 (-0.16%) | $24.99 | $24.90 | 3,005 | $95.09 M |
| 02/03/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1,418 | $91.33 M |
| 01/31/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 2,023 | $92.27 M |
| 01/30/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 500 | $90.39 M |
| 01/29/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $86.62 M |
| 01/28/2025 | $24.96 | $25.00 (0.16%) | $25.00 | $24.96 | 1,200 | $85.68 M |
| 01/27/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.94 | 700 | $87.88 M |
| 01/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 900 | $89.44 M |
| 01/23/2025 | $24.99 | $24.97 (-0.08%) | $25.00 | $24.95 | 700 | $91.01 M |
| 01/22/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.93 | 3,611 | $91.95 M |
| 01/21/2025 | $25.03 | $24.82 (-0.84%) | $25.15 | $24.82 | 6,700 | $92.27 M |
| 01/17/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.78 | 1,000 | $93.21 M |
| 01/16/2025 | $24.93 | $25.00 (0.28%) | $25.00 | $24.93 | 426 | $96.66 M |
| 01/15/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 228 | $105.14 M |
| 01/14/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $104.82 M |
| 01/13/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.90 | 725 | $105.76 M |
| 01/10/2025 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 926 | $103.57 M |
| 01/08/2025 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 309 | $100.43 M |
| 01/07/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 500 | $106.08 M |
| 01/06/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 0 | $98.86 M |
| 01/03/2025 | $24.97 | $25.45 (1.92%) | $25.65 | $24.97 | 4,202 | $102.31 M |
| 01/02/2025 | $24.92 | $24.90 (-0.08%) | $25.00 | $24.86 | 3,439 | $103.88 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.
