5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
+18.37%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $24.75 | $24.76 (0.04%) | $24.76 | $24.70 | 1,400 | $94.47 M |
| 12/30/2024 | $24.60 | $24.75 (0.61%) | $24.75 | $24.60 | 631 | $96.35 M |
| 12/27/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 2,216 | $91.01 M |
| 12/26/2024 | $25.01 | $24.50 (-2.04%) | $25.23 | $24.50 | 2,843 | $89.44 M |
| 12/24/2024 | $25.94 | $25.23 (-2.74%) | $25.94 | $25.04 | 4,300 | $89.13 M |
| 12/23/2024 | $25.65 | $25.66 (0.04%) | $25.77 | $25.65 | 8,578 | $90.39 M |
| 12/20/2024 | $25.49 | $25.70 (0.82%) | $25.70 | $25.49 | 1,400 | $89.13 M |
| 12/19/2024 | $25.25 | $25.59 (1.35%) | $25.59 | $25.25 | 1,744 | $86.62 M |
| 12/18/2024 | $25.52 | $25.51 (-0.04%) | $25.53 | $25.38 | 1,000 | $87.25 M |
| 12/17/2024 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 600 | $90.39 M |
| 12/16/2024 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 1,700 | $90.07 M |
| 12/13/2024 | $25.25 | $25.00 (-0.99%) | $25.25 | $25.00 | 3,143 | $92.90 M |
| 12/12/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 339 | $91.33 M |
| 12/11/2024 | $25.39 | $25.25 (-0.55%) | $25.55 | $25.25 | 2,143 | $90.39 M |
| 12/10/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 300 | $91.01 M |
| 12/09/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $91.01 M |
| 12/06/2024 | $25.45 | $25.37 (-0.31%) | $25.45 | $25.37 | 1,330 | $90.70 M |
| 12/05/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 0 | $92.90 M |
| 12/04/2024 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.45 | 545 | $93.21 M |
| 12/03/2024 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $93.84 M |
| 12/02/2024 | $25.32 | $25.39 (0.28%) | $25.39 | $25.32 | 1,200 | $95.09 M |
| 11/29/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 508 | $88.93 M |
| 11/27/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 300 | $89.49 M |
| 11/26/2024 | $25.46 | $25.32 (-0.55%) | $25.46 | $25.31 | 2,500 | $90.33 M |
| 11/25/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $92.01 M |
| 11/22/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $94.24 M |
| 11/21/2024 | $25.28 | $25.30 (0.08%) | $25.30 | $25.28 | 903 | $95.08 M |
| 11/20/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 634 | $96.48 M |
| 11/19/2024 | $25.42 | $25.60 (0.71%) | $25.60 | $25.42 | 800 | $96.76 M |
| 11/18/2024 | $25.26 | $25.25 (-0.04%) | $25.60 | $25.25 | 1,527 | $97.04 M |
| 11/15/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $97.32 M |
| 11/14/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.08 | 1,825 | $98.16 M |
| 11/13/2024 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 815 | $97.32 M |
| 11/12/2024 | $25.00 | $25.08 (0.32%) | $25.08 | $25.00 | 804 | $97.60 M |
| 11/11/2024 | $24.91 | $25.00 (0.36%) | $25.00 | $24.90 | 3,300 | $99.28 M |
| 11/08/2024 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 0 | $100.40 M |
| 11/07/2024 | $24.90 | $24.89 (-0.04%) | $24.90 | $24.85 | 5,128 | $102.36 M |
| 11/06/2024 | $24.81 | $24.86 (0.2%) | $24.86 | $24.81 | 1,317 | $102.36 M |
| 11/05/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 300 | $100.68 M |
| 11/04/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | $100.96 M |
| 11/01/2024 | $25.17 | $25.25 (0.32%) | $25.40 | $25.15 | 800 | $101.80 M |
| 10/31/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 1,200 | $102.63 M |
| 10/30/2024 | $24.80 | $24.81 (0.04%) | $24.95 | $24.80 | 1,611 | $103.75 M |
| 10/29/2024 | $24.90 | $25.00 (0.4%) | $25.00 | $24.80 | 3,200 | $103.75 M |
| 10/28/2024 | $25.10 | $24.90 (-0.8%) | $25.10 | $24.90 | 2,901 | $102.36 M |
| 10/25/2024 | $25.07 | $25.10 (0.12%) | $25.10 | $25.07 | 231 | $103.19 M |
| 10/24/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $102.91 M |
| 10/23/2024 | $25.32 | $25.15 (-0.67%) | $25.45 | $25.12 | 1,100 | $103.47 M |
| 10/22/2024 | $25.05 | $25.11 (0.24%) | $25.47 | $25.05 | 4,400 | $104.87 M |
| 10/21/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1,100 | $105.43 M |
| 10/18/2024 | $25.02 | $25.05 (0.12%) | $25.05 | $25.02 | 718 | $105.15 M |
| 10/17/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1,000 | $105.43 M |
| 10/16/2024 | $25.20 | $25.10 (-0.4%) | $25.20 | $25.10 | 443 | $104.59 M |
| 10/15/2024 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 1,700 | $105.99 M |
| 10/14/2024 | $24.99 | $24.90 (-0.36%) | $24.99 | $24.90 | 900 | $109.07 M |