5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+0.94%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.80 | $25.70 (-0.38%) | $25.80 | $25.70 | 3 | |
| 12/04/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 1.91 K | $153.03 M |
| 12/03/2025 | $25.86 | $25.69 (-0.66%) | $25.86 | $25.59 | 1.91 K | $144.05 M |
| 12/02/2025 | $25.66 | $25.63 (-0.12%) | $25.69 | $25.63 | 1.82 K | $139.06 M |
| 12/01/2025 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 439 | $152.37 M |
| 11/28/2025 | $26.05 | $25.77 (-1.07%) | $26.05 | $25.76 | 800 | $156.02 M |
| 11/26/2025 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 100 | $199.60 M |
| 11/25/2025 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 1.20 K | $208.25 M |
| 11/24/2025 | $25.76 | $26.07 (1.2%) | $26.07 | $25.76 | 1.21 K | $211.25 M |
| 11/21/2025 | $26.07 | $26.07 (0%) | $26.07 | $25.62 | 600 | $188.63 M |
| 11/20/2025 | $25.85 | $25.77 (-0.31%) | $25.95 | $25.60 | 3.22 K | $192.62 M |
| 11/19/2025 | $25.94 | $25.86 (-0.31%) | $25.94 | $25.86 | 1.53 K | $208.92 M |
| 11/18/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 25 | $207.26 M |
| 11/17/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 42 | $202.93 M |
| 11/14/2025 | $25.75 | $25.95 (0.78%) | $25.95 | $25.75 | 604 | $194.28 M |
| 11/13/2025 | $25.50 | $25.63 (0.51%) | $25.63 | $25.50 | 400 | $197.28 M |
| 11/12/2025 | $25.66 | $25.60 (-0.23%) | $25.66 | $25.50 | 1.62 K | $204.26 M |
| 11/11/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 104 | $203.60 M |
| 11/10/2025 | $25.70 | $25.95 (0.97%) | $25.95 | $25.42 | 2.20 K | $196.94 M |
| 11/07/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 316 | $178.98 M |
| 11/06/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 300 | $186.63 M |
| 11/05/2025 | $25.49 | $25.73 (0.94%) | $25.73 | $25.49 | 716 | $190.62 M |
| 11/04/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 267 | $183.30 M |
| 11/03/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 300 | $186.96 M |
| 10/31/2025 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 787 | $183.30 M |
| 10/30/2025 | $25.54 | $25.71 (0.67%) | $25.91 | $25.48 | 803 | $173.66 M |
| 10/29/2025 | $25.65 | $25.70 (0.19%) | $25.70 | $25.65 | 1.63 K | $178.65 M |
| 10/28/2025 | $25.91 | $25.90 (-0.04%) | $25.91 | $25.86 | 1.53 K | $177.65 M |
| 10/27/2025 | $25.51 | $25.88 (1.45%) | $25.89 | $25.51 | 6.00 K | $174.32 M |
| 10/24/2025 | $25.54 | $25.69 (0.59%) | $25.69 | $25.54 | 841 | $169.33 M |
| 10/23/2025 | $25.75 | $25.70 (-0.19%) | $25.75 | $25.70 | 743 | $175.32 M |
| 10/22/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 600 | $169.33 M |
| 10/21/2025 | $25.70 | $25.66 (-0.16%) | $25.70 | $25.53 | 800 | $168.00 M |
| 10/20/2025 | $25.20 | $25.68 (1.9%) | $25.85 | $25.20 | 1.82 K | $177.32 M |
| 10/17/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 8 | $146.04 M |
| 10/16/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 600 | $151.37 M |
| 10/15/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 300 | $153.70 M |
| 10/14/2025 | $25.11 | $25.14 (0.12%) | $25.14 | $25.11 | 821 | $151.70 M |
| 10/13/2025 | $25.20 | $25.45 (0.99%) | $25.45 | $25.20 | 700 | $150.37 M |
| 10/10/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.15 | 1.01 K | $145.38 M |
| 10/09/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 1.10 K | $157.69 M |
| 10/08/2025 | $25.00 | $25.14 (0.56%) | $25.14 | $25.00 | 410 | $159.35 M |
| 10/07/2025 | $25.14 | $25.18 (0.16%) | $25.18 | $24.90 | 1.80 K | $158.02 M |
| 10/06/2025 | $25.13 | $25.08 (-0.2%) | $25.15 | $24.97 | 6.50 K | $156.69 M |
| 10/03/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 313 | $158.69 M |
| 10/02/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 180 | $162.68 M |
| 10/01/2025 | $25.20 | $25.01 (-0.75%) | $25.20 | $25.01 | 607 | $165.67 M |
| 09/30/2025 | $25.02 | $24.92 (-0.4%) | $25.02 | $24.85 | 3.64 K | $159.02 M |
| 09/29/2025 | $25.10 | $24.92 (-0.72%) | $25.10 | $24.85 | 2.62 K | $157.69 M |
| 09/26/2025 | $25.21 | $25.15 (-0.24%) | $25.33 | $25.15 | 3.60 K | $188.19 M |
| 09/25/2025 | $25.22 | $25.38 (0.63%) | $25.52 | $25.17 | 3.64 K | $191.95 M |
| 09/24/2025 | $25.80 | $25.65 (-0.58%) | $25.86 | $25.50 | 3.70 K | $185.17 M |
| 09/23/2025 | $25.45 | $25.80 (1.38%) | $25.91 | $25.45 | 2.50 K | $171.62 M |
| 09/22/2025 | $25.48 | $25.50 (0.08%) | $25.55 | $25.40 | 2.51 K | $171.25 M |
| 09/19/2025 | $25.39 | $25.45 (0.24%) | $25.45 | $25.34 | 3.80 K | $173.51 M |
| 09/18/2025 | $25.29 | $25.29 (0%) | $25.33 | $25.29 | 1.21 K | $174.26 M |
| 09/17/2025 | $25.24 | $25.29 (0.2%) | $25.31 | $25.20 | 5.90 K | $169.37 M |
| 09/16/2025 | $25.34 | $25.29 (-0.2%) | $25.50 | $25.28 | 3.30 K | $172.75 M |
| 09/15/2025 | $25.25 | $25.35 (0.4%) | $25.35 | $25.25 | 900 | $177.27 M |
| 09/12/2025 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 1.04 K | $168.24 M |
| 09/11/2025 | $25.10 | $25.09 (-0.04%) | $25.15 | $24.98 | 16.90 K | $153.56 M |
| 09/10/2025 | $25.30 | $24.98 (-1.26%) | $25.30 | $24.95 | 25.36 K | $150.55 M |
| 09/09/2025 | $25.95 | $25.20 (-2.89%) | $25.95 | $25.20 | 11.20 K | $140.76 M |
| 09/08/2025 | $25.78 | $25.95 (0.66%) | $25.95 | $25.78 | 500 | $141.89 M |
| 09/05/2025 | $25.60 | $25.40 (-0.78%) | $25.61 | $25.40 | 1.20 K | $132.86 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.
