5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+1.24%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 655 | $113.39 M |
| 05/28/2025 | $24.64 | $24.63 (-0.04%) | $24.64 | $24.60 | 400 | $111.65 M |
| 05/27/2025 | $24.60 | $24.64 (0.16%) | $24.64 | $24.55 | 2.65 K | $111.26 M |
| 05/23/2025 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 402 | $108.91 M |
| 05/22/2025 | $24.52 | $24.57 (0.2%) | $24.57 | $24.52 | 932 | $97.16 M |
| 05/21/2025 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 227 | $99.51 M |
| 05/20/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 226 | $99.51 M |
| 05/19/2025 | $24.50 | $24.79 (1.18%) | $24.79 | $24.50 | 2.51 K | $97.94 M |
| 05/16/2025 | $24.25 | $24.50 (1.03%) | $24.50 | $24.15 | 1.40 K | $98.33 M |
| 05/15/2025 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 0 | $100.29 M |
| 05/14/2025 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 0 | $100.68 M |
| 05/13/2025 | $24.33 | $24.31 (-0.08%) | $24.35 | $24.31 | 1.00 K | $104.21 M |
| 05/12/2025 | $24.23 | $24.04 (-0.78%) | $24.41 | $24.04 | 1.04 K | $103.82 M |
| 05/09/2025 | $23.80 | $23.96 (0.67%) | $24.19 | $23.80 | 3.00 K | $107.34 M |
| 05/08/2025 | $23.76 | $23.94 (0.76%) | $23.94 | $23.76 | 500 | $106.17 M |
| 05/07/2025 | $23.81 | $23.82 (0.04%) | $23.82 | $23.80 | 1.10 K | $103.04 M |
| 05/06/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 0 | $102.25 M |
| 05/05/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 1.01 K | $104.21 M |
| 05/02/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $100.29 M |
| 05/01/2025 | $23.98 | $23.90 (-0.33%) | $23.98 | $23.90 | 800 | $97.94 M |
| 04/30/2025 | $23.99 | $24.23 (1%) | $24.23 | $23.99 | 446 | $99.90 M |
| 04/29/2025 | $24.14 | $24.01 (-0.54%) | $24.14 | $24.01 | 1.10 K | $100.68 M |
| 04/28/2025 | $24.23 | $24.21 (-0.08%) | $24.23 | $24.21 | 1.20 K | $102.25 M |
| 04/25/2025 | $23.86 | $23.99 (0.54%) | $24.00 | $23.86 | 1.60 K | $102.64 M |
| 04/24/2025 | $23.80 | $23.87 (0.29%) | $23.98 | $23.75 | 1.43 K | $101.86 M |
| 04/23/2025 | $23.80 | $23.79 (-0.04%) | $23.80 | $23.79 | 400 | $102.64 M |
| 04/22/2025 | $23.39 | $23.79 (1.71%) | $23.89 | $23.35 | 2.72 K | $101.47 M |
| 04/21/2025 | $24.16 | $24.14 (-0.08%) | $24.23 | $23.36 | 1.77 K | $99.51 M |
| 04/17/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $96.38 M |
| 04/16/2025 | $23.35 | $23.45 (0.43%) | $23.45 | $23.35 | 701 | $94.02 M |
| 04/15/2025 | $24.05 | $23.43 (-2.58%) | $24.05 | $23.30 | 800 | $92.85 M |
| 04/14/2025 | $23.10 | $23.70 (2.6%) | $24.23 | $23.10 | 41.92 K | $91.67 M |
| 04/11/2025 | $23.30 | $23.10 (-0.86%) | $24.01 | $23.03 | 24.90 K | $91.28 M |
| 04/10/2025 | $22.91 | $23.30 (1.7%) | $23.58 | $22.91 | 1.91 K | $92.46 M |
| 04/09/2025 | $24.00 | $23.67 (-1.37%) | $24.00 | $22.92 | 4.40 K | $92.85 M |
| 04/08/2025 | $24.18 | $24.30 (0.5%) | $24.73 | $24.18 | 2.20 K | $86.97 M |
| 04/07/2025 | $24.34 | $24.05 (-1.19%) | $24.34 | $24.05 | 1.43 K | $87.76 M |
| 04/04/2025 | $24.50 | $24.38 (-0.49%) | $24.50 | $24.38 | 2.31 K | $88.93 M |
| 04/03/2025 | $24.60 | $24.65 (0.2%) | $24.65 | $24.60 | 500 | $90.89 M |
| 04/02/2025 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 347 | $95.59 M |
| 04/01/2025 | $24.60 | $24.73 (0.53%) | $24.89 | $24.60 | 1.88 K | $95.98 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 | 1.14 K | $97.16 M |
| 03/27/2025 | $24.63 | $24.70 (0.28%) | $24.70 | $24.63 | 1.40 K | $99.90 M |
| 03/26/2025 | $24.50 | $24.59 (0.37%) | $24.65 | $24.50 | 2.20 K | $98.73 M |
| 03/25/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 7.50 K | $100.68 M |
| 03/24/2025 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.91 | 3.24 K | $99.90 M |
| 03/21/2025 | $24.80 | $25.00 (0.81%) | $25.10 | $24.80 | 8.31 K | $99.90 M |
| 03/20/2025 | $24.82 | $24.80 (-0.08%) | $24.85 | $24.80 | 3.40 K | $101.47 M |
| 03/19/2025 | $24.94 | $24.82 (-0.48%) | $24.94 | $24.82 | 1.40 K | $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 | 2.54 K | $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 | 2.30 K | $92.46 M |
| 03/10/2025 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.74 | 1.10 K | $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 | 2.40 K | $93.24 M |
| 03/05/2025 | $24.72 | $24.86 (0.57%) | $24.88 | $24.50 | 1.60 K | $93.24 M |
| 03/04/2025 | $24.90 | $24.78 (-0.48%) | $24.90 | $24.49 | 2.40 K | $94.42 M |
| 03/03/2025 | $24.45 | $24.82 (1.51%) | $24.85 | $24.45 | 6.91 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.
