-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+0.80% -
3 MONTH PERFORMANCE
+2.85% -
6 MONTH PERFORMANCE
+3.06% -
YEAR-TO-DATE PERFORMANCE
+19.10% -
1 YEAR PERFORMANCE
+27.72%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 805 | $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 | 967 | $101.80 M |
| 10/31/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 1,259 | $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 | 251 | $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 |
| 10/11/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 300 | $111.30 M |
| 10/10/2024 | $25.03 | $25.15 (0.48%) | $25.15 | $25.03 | 649 | $109.35 M |
| 10/09/2024 | $25.34 | $25.46 (0.47%) | $25.50 | $24.75 | 2,000 | $109.07 M |
| 10/08/2024 | $24.88 | $25.55 (2.69%) | $25.92 | $24.88 | 919 | $110.47 M |
| 10/07/2024 | $25.00 | $24.90 (-0.4%) | $25.48 | $24.55 | 4,800 | $110.74 M |
| 10/04/2024 | $25.02 | $25.00 (-0.08%) | $25.13 | $25.00 | 1,700 | $112.42 M |
| 10/03/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 13,814 | $116.90 M |
| 10/02/2024 | $25.22 | $25.31 (0.36%) | $25.39 | $25.22 | 800 | $121.37 M |
| 10/01/2024 | $24.75 | $25.00 (1.01%) | $25.40 | $24.75 | 4,267 | $117.74 M |
| 09/30/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 800 | $116.06 M |
| 09/27/2024 | $25.40 | $25.40 (0%) | $25.45 | $25.40 | 1,700 | $111.86 M |
| 09/26/2024 | $25.10 | $25.40 (1.2%) | $25.55 | $25.10 | 4,043 | $110.47 M |
| 09/25/2024 | $25.71 | $25.20 (-1.98%) | $25.71 | $25.00 | 6,800 | $112.42 M |
| 09/24/2024 | $26.60 | $26.40 (-0.75%) | $29.81 | $26.20 | 20,700 | $111.86 M |
| 09/23/2024 | $28.44 | $26.30 (-7.52%) | $28.44 | $25.84 | 9,600 | $108.79 M |
| 09/20/2024 | $25.50 | $25.60 (0.39%) | $25.60 | $25.50 | 1,800 | $114.10 M |
| 09/19/2024 | $25.30 | $25.45 (0.59%) | $25.50 | $25.30 | 5,900 | $113.82 M |
| 09/18/2024 | $25.80 | $25.50 (-1.16%) | $26.00 | $25.40 | 7,510 | $109.91 M |
| 09/17/2024 | $25.85 | $25.60 (-0.97%) | $26.74 | $25.33 | 6,028 | $111.58 M |
| 09/16/2024 | $25.25 | $25.50 (0.99%) | $25.96 | $25.25 | 6,400 | $113.82 M |
| 09/13/2024 | $25.51 | $25.12 (-1.53%) | $25.55 | $25.12 | 1,900 | $116.06 M |
| 09/12/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $114.66 M |
| 09/11/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $115.78 M |
| 09/10/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $115.78 M |
| 09/09/2024 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.90 | 900 | $119.69 M |
| 09/06/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 447 | $117.18 M |
| 09/05/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 213 | $119.69 M |
| 09/04/2024 | $24.66 | $24.80 (0.57%) | $24.80 | $24.66 | 2,700 | $119.97 M |
| 09/03/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 500 | $121.09 M |
| 08/30/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 200 | $123.61 M |
| 08/29/2024 | $24.66 | $24.80 (0.57%) | $24.80 | $24.65 | 1,423 | $119.97 M |
| 08/28/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 243 | $112.98 M |
| 08/27/2024 | $24.68 | $24.87 (0.77%) | $24.87 | $24.68 | 1,100 | $115.50 M |
| 08/26/2024 | $24.74 | $24.85 (0.44%) | $24.85 | $24.65 | 3,000 | $113.54 M |
| 08/23/2024 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.65 | 1,332 | $108.25 M |
| 08/22/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 1,115 | $104.10 M |
| 08/21/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 130 | $102.17 M |
| 08/20/2024 | $24.56 | $24.60 (0.16%) | $24.60 | $24.56 | 430 | $99.96 M |
| 08/19/2024 | $24.47 | $24.55 (0.33%) | $24.55 | $24.47 | 400 | $100.79 M |