Imperial Petroleum Inc. - Common Shares (IMPP)
3.6800
+0.0500 (1.38%)
NASDAQ · Last Trade: Feb 15th, 11:59 PM EST
Historical Prices For Imperial Petroleum Inc. - Common Shares (IMPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 3.61 | 3.72 | 3.57 | 3.68 | 215,936 | 3.68 |
| 2/12/2026 | 3.76 | 3.76 | 3.59 | 3.63 | 455,069 | 3.63 |
| 2/11/2026 | 3.71 | 3.78 | 3.62 | 3.75 | 881,213 | 3.75 |
| 2/10/2026 | 3.68 | 3.73 | 3.62 | 3.65 | 403,202 | 3.65 |
| 2/09/2026 | 3.52 | 3.97 | 3.52 | 3.68 | 2,040,280 | 3.68 |
| 2/06/2026 | 3.15 | 3.40 | 3.15 | 3.33 | 374,162 | 3.33 |
| 2/05/2026 | 3.28 | 3.31 | 3.16 | 3.22 | 443,968 | 3.22 |
| 2/04/2026 | 3.45 | 3.45 | 3.25 | 3.32 | 691,637 | 3.32 |
| 2/03/2026 | 3.48 | 3.52 | 3.43 | 3.49 | 426,207 | 3.49 |
| 2/02/2026 | 3.53 | 3.59 | 3.46 | 3.50 | 462,740 | 3.50 |
| 1/30/2026 | 3.46 | 3.57 | 3.42 | 3.53 | 754,271 | 3.53 |
| 1/29/2026 | 3.58 | 3.59 | 3.44 | 3.46 | 713,344 | 3.46 |
| 1/28/2026 | 3.50 | 3.54 | 3.40 | 3.51 | 634,922 | 3.51 |
| 1/27/2026 | 3.34 | 3.48 | 3.33 | 3.47 | 1,064,943 | 3.47 |
| 1/26/2026 | 3.41 | 3.53 | 3.23 | 3.35 | 2,376,632 | 3.35 |
| 1/23/2026 | 3.59 | 3.67 | 3.52 | 3.60 | 579,387 | 3.60 |
| 1/22/2026 | 3.66 | 3.67 | 3.57 | 3.61 | 465,215 | 3.61 |
| 1/21/2026 | 3.71 | 3.77 | 3.55 | 3.64 | 478,590 | 3.64 |
| 1/20/2026 | 3.75 | 3.77 | 3.56 | 3.71 | 755,525 | 3.71 |
| 1/16/2026 | 3.89 | 3.92 | 3.70 | 3.70 | 410,468 | 3.70 |
| 1/15/2026 | 3.97 | 3.97 | 3.80 | 3.88 | 413,375 | 3.88 |
| 1/14/2026 | 4.00 | 4.10 | 3.92 | 3.98 | 935,362 | 3.98 |
| 1/13/2026 | 3.85 | 3.97 | 3.85 | 3.88 | 401,660 | 3.88 |
| 1/12/2026 | 3.74 | 3.95 | 3.69 | 3.82 | 576,035 | 3.82 |
| 1/09/2026 | 3.77 | 3.80 | 3.72 | 3.77 | 345,194 | 3.77 |
| 1/08/2026 | 3.75 | 3.85 | 3.69 | 3.75 | 577,169 | 3.75 |
| 1/07/2026 | 3.76 | 3.77 | 3.63 | 3.73 | 447,065 | 3.73 |
| 1/06/2026 | 3.79 | 3.88 | 3.71 | 3.77 | 713,645 | 3.77 |
| 1/05/2026 | 3.70 | 3.77 | 3.61 | 3.74 | 688,356 | 3.74 |
| 1/02/2026 | 3.71 | 3.77 | 3.56 | 3.65 | 400,619 | 3.65 |
| 12/31/2025 | 3.60 | 3.67 | 3.58 | 3.62 | 303,437 | 3.62 |
| 12/30/2025 | 3.59 | 3.65 | 3.50 | 3.60 | 495,627 | 3.60 |
| 12/29/2025 | 3.65 | 3.69 | 3.58 | 3.63 | 640,949 | 3.63 |
| 12/26/2025 | 3.75 | 3.79 | 3.62 | 3.72 | 688,711 | 3.72 |
| 12/24/2025 | 3.77 | 3.84 | 3.70 | 3.76 | 298,389 | 3.76 |
| 12/23/2025 | 3.80 | 3.83 | 3.70 | 3.79 | 462,076 | 3.79 |
| 12/22/2025 | 3.82 | 3.96 | 3.73 | 3.84 | 733,891 | 3.84 |
| 12/19/2025 | 3.69 | 3.87 | 3.67 | 3.83 | 954,692 | 3.83 |
| 12/18/2025 | 3.97 | 4.01 | 3.78 | 3.80 | 884,136 | 3.80 |
| 12/17/2025 | 4.04 | 4.08 | 3.94 | 3.99 | 816,889 | 3.99 |
| 12/16/2025 | 4.11 | 4.21 | 3.97 | 3.99 | 585,708 | 3.99 |
| 12/15/2025 | 4.22 | 4.22 | 4.06 | 4.11 | 601,090 | 4.11 |
| 12/12/2025 | 4.20 | 4.49 | 4.08 | 4.22 | 1,678,718 | 4.22 |
| 12/11/2025 | 4.40 | 4.41 | 4.04 | 4.26 | 1,295,024 | 4.26 |
| 12/10/2025 | 4.74 | 4.74 | 4.29 | 4.48 | 1,146,432 | 4.48 |
| 12/09/2025 | 4.66 | 4.81 | 4.65 | 4.80 | 637,910 | 4.80 |
| 12/08/2025 | 4.57 | 4.79 | 4.55 | 4.66 | 835,881 | 4.66 |
| 12/05/2025 | 4.58 | 4.70 | 4.50 | 4.57 | 558,014 | 4.57 |
| 12/04/2025 | 4.41 | 4.69 | 4.34 | 4.60 | 1,078,714 | 4.60 |
| 12/03/2025 | 4.20 | 4.43 | 4.20 | 4.33 | 856,362 | 4.33 |
| 12/02/2025 | 4.48 | 4.54 | 4.02 | 4.18 | 2,417,171 | 4.18 |
| 12/01/2025 | 4.69 | 4.79 | 4.46 | 4.58 | 2,200,213 | 4.58 |
| 11/28/2025 | 5.42 | 5.43 | 4.52 | 4.69 | 3,708,741 | 4.69 |
| 11/26/2025 | 6.34 | 6.34 | 5.87 | 6.00 | 1,017,309 | 6.00 |
| 11/25/2025 | 6.45 | 6.49 | 5.94 | 6.26 | 856,880 | 6.26 |
| 11/24/2025 | 6.13 | 6.49 | 5.84 | 6.35 | 954,121 | 6.35 |
| 11/21/2025 | 5.77 | 5.89 | 5.44 | 5.67 | 492,939 | 5.67 |
| 11/20/2025 | 6.41 | 6.57 | 5.74 | 5.79 | 1,093,337 | 5.79 |
| 11/19/2025 | 6.17 | 6.34 | 6.05 | 6.28 | 493,059 | 6.28 |
| 11/18/2025 | 6.06 | 6.40 | 5.97 | 6.23 | 764,917 | 6.23 |
| 11/17/2025 | 5.98 | 6.11 | 5.86 | 6.10 | 511,015 | 6.10 |