-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
+1.64% -
3 MONTH PERFORMANCE
+2.63% -
6 MONTH PERFORMANCE
+6.05% -
YEAR-TO-DATE PERFORMANCE
+19.81% -
1 YEAR PERFORMANCE
+28.74%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.40 | $25.40 (0%) | $25.45 | $25.40 | 1,657 | $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 |
| 08/16/2024 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.97 | 300 | $103.83 M |
| 08/15/2024 | $24.48 | $24.45 (-0.12%) | $24.48 | $24.45 | 900 | $102.17 M |
| 08/14/2024 | $24.00 | $24.48 (2%) | $24.48 | $24.00 | 1,036 | $104.10 M |
| 08/13/2024 | $24.00 | $24.20 (0.83%) | $24.26 | $24.00 | 2,600 | $106.59 M |
| 08/12/2024 | $24.40 | $24.30 (-0.41%) | $24.40 | $24.30 | 1,031 | $107.42 M |
| 08/09/2024 | $24.40 | $24.70 (1.23%) | $24.70 | $24.40 | 3,000 | $104.93 M |
| 08/08/2024 | $23.93 | $24.36 (1.8%) | $24.40 | $23.93 | 1,438 | $103.83 M |
| 08/07/2024 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 0 | $105.21 M |
| 08/06/2024 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 213 | $101.07 M |
| 08/05/2024 | $24.40 | $23.60 (-3.28%) | $24.40 | $23.60 | 1,200 | $101.34 M |
| 08/02/2024 | $24.50 | $24.55 (0.2%) | $24.65 | $23.70 | 2,504 | $103.28 M |
| 08/01/2024 | $24.90 | $24.90 (0%) | $24.93 | $24.90 | 700 | $107.42 M |
| 07/31/2024 | $24.97 | $24.93 (-0.16%) | $24.98 | $24.93 | 3,100 | $109.90 M |
| 07/30/2024 | $24.97 | $24.97 (0%) | $24.97 | $24.94 | 2,345 | $109.35 M |
| 07/29/2024 | $24.95 | $24.98 (0.12%) | $25.00 | $24.95 | 4,344 | $111.28 M |
| 07/26/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $115.98 M |
| 07/25/2024 | $24.92 | $24.94 (0.08%) | $24.96 | $24.92 | 9,700 | $115.43 M |
| 07/24/2024 | $24.90 | $24.92 (0.08%) | $24.92 | $24.90 | 1,227 | $112.66 M |
| 07/23/2024 | $24.90 | $24.95 (0.2%) | $24.95 | $24.90 | 3,100 | $117.36 M |
| 07/22/2024 | $24.90 | $24.88 (-0.08%) | $25.00 | $24.88 | 4,300 | $117.91 M |
| 07/19/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 900 | $112.39 M |
| 07/18/2024 | $24.81 | $24.83 (0.08%) | $24.83 | $24.81 | 300 | $110.45 M |
| 07/17/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 7,900 | $106.86 M |
| 07/16/2024 | $24.91 | $24.74 (-0.68%) | $24.91 | $24.74 | 339 | $108.25 M |
| 07/15/2024 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 0 | $105.76 M |
| 07/12/2024 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 109 | $100.24 M |
| 07/11/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $100.24 M |
| 07/10/2024 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.70 | 1,900 | $100.79 M |
| 07/09/2024 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 337 | $101.89 M |
| 07/08/2024 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 500 | $102.72 M |
| 07/05/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | $102.72 M |
| 07/03/2024 | $24.79 | $24.77 (-0.08%) | $24.79 | $24.77 | 645 | $104.93 M |
| 07/02/2024 | $24.44 | $24.70 (1.06%) | $24.85 | $24.44 | 10,234 | $103.55 M |
| 07/01/2024 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.40 | 1,732 | $104.66 M |
| 06/28/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 345 | $107.14 M |