NASDAQ : IMPP
Imperial Petroleum Inc. — Price history
Energy · Oil & Gas Midstream · Greece
Last price 5.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 225.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Imperial Petroleum Inc. (IMPP) closed at 5.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.08 | 5.12 | 5.03 | 5.09 | 186,513 | +0.20% |
| 2026-10-29 | 5.06 | 5.12 | 5.01 | 5.08 | 134,253 | +0.59% |
| 2026-10-28 | 5 | 5.09 | 4.92 | 5.05 | 327,660 | +1.41% |
| 2026-10-27 | 4.93 | 5.05 | 4.91 | 4.98 | 193,509 | -0.40% |
| 2026-10-26 | 4.96 | 5 | 4.9 | 5 | 275,919 | +0.81% |
| 2026-10-23 | 4.93 | 5.02 | 4.91 | 4.96 | 185,402 | +1.22% |
| 2026-10-22 | 4.95 | 4.95 | 4.859 | 4.9 | 223,520 | -1.01% |
| 2026-10-21 | 4.88 | 4.99 | 4.88 | 4.95 | 196,199 | +1.23% |
| 2026-10-20 | 4.89 | 4.94 | 4.75 | 4.89 | 400,109 | +0.00% |
| 2026-10-19 | 4.84 | 5.023 | 4.784 | 4.89 | 387,108 | +1.03% |
| 2026-10-16 | 4.91 | 4.999 | 4.825 | 4.84 | 531,400 | -0.62% |
| 2026-10-15 | 5.18 | 5.18 | 4.79 | 4.87 | 717,853 | -7.24% |
| 2026-10-14 | 5.54 | 5.54 | 5.24 | 5.25 | 405,338 | -5.23% |
| 2026-10-13 | 5.51 | 5.59 | 5.43 | 5.54 | 332,733 | +0.36% |
| 2026-10-12 | 5.49 | 5.61 | 5.48 | 5.52 | 377,881 | +1.85% |
| 2026-10-09 | 5.46 | 5.5 | 5.35 | 5.42 | 392,324 | -0.37% |
| 2026-10-08 | 5.36 | 5.5 | 5.3 | 5.44 | 342,514 | +2.45% |
| 2026-10-07 | 5.23 | 5.38 | 5.22 | 5.31 | 398,725 | +2.12% |
| 2026-10-06 | 5.3 | 5.3 | 5.14 | 5.2 | 383,534 | -1.33% |
| 2026-10-05 | 5.35 | 5.368 | 5.145 | 5.27 | 681,725 | -2.04% |
| 2026-10-02 | 5.25 | 5.44 | 5.17 | 5.38 | 260,143 | +2.09% |
| 2026-10-01 | 5.13 | 5.29 | 5.06 | 5.27 | 564,040 | +3.13% |
| 2026-09-30 | 5.08 | 5.135 | 5.02 | 5.11 | 530,889 | +2.10% |
| 2026-09-29 | 4.97 | 5.08 | 4.89 | 5.005 | 461,164 | +0.30% |
| 2026-09-28 | 5.09 | 5.2 | 4.97 | 4.99 | 551,911 | -1.58% |
| 2026-09-25 | 5.06 | 5.1 | 4.98 | 5.07 | 526,684 | -0.39% |
| 2026-09-24 | 5.33 | 5.346 | 5.08 | 5.09 | 513,831 | -3.96% |
| 2026-09-23 | 5.4 | 5.41 | 5.23 | 5.3 | 444,763 | -2.39% |
| 2026-09-22 | 5.65 | 5.65 | 5.385 | 5.43 | 531,981 | -4.06% |
| 2026-09-21 | 5.63 | 5.765 | 5.53 | 5.66 | 637,588 | +0.00% |
| 2026-09-18 | 5.8 | 5.8 | 5.63 | 5.66 | 276,877 | -2.25% |
| 2026-09-17 | 5.76 | 5.858 | 5.71 | 5.79 | 273,184 | -0.17% |
| 2026-09-16 | 5.76 | 6.002 | 5.69 | 5.8 | 592,828 | +0.61% |
| 2026-09-15 | 5.95 | 5.95 | 5.69 | 5.765 | 474,476 | -3.11% |
| 2026-09-14 | 5.96 | 5.99 | 5.81 | 5.95 | 1,334,588 | +2.76% |
| 2026-09-11 | 5.66 | 5.87 | 5.62 | 5.79 | 1,077,825 | +3.30% |
| 2026-09-10 | 5.27 | 5.65 | 5.145 | 5.605 | 1,273,926 | +4.57% |
| 2026-09-09 | 5.39 | 5.42 | 5.26 | 5.36 | 375,074 | +0.56% |
| 2026-09-08 | 5.33 | 5.37 | 5.06 | 5.33 | 562,377 | +0.76% |
| 2026-09-04 | 5.3 | 5.41 | 5.21 | 5.29 | 290,135 | +0.38% |
| 2026-09-03 | 5.37 | 5.41 | 5.23 | 5.27 | 165,214 | -0.75% |
| 2026-09-02 | 5.42 | 5.46 | 5.25 | 5.31 | 306,114 | -2.75% |
| 2026-09-01 | 5.28 | 5.51 | 5.179 | 5.46 | 466,033 | +4.00% |
| 2026-08-31 | 5.24 | 5.29 | 5.1 | 5.25 | 514,876 | +1.16% |
| 2026-08-28 | 5.09 | 5.25 | 5.07 | 5.19 | 466,823 | +2.57% |
| 2026-08-27 | 4.88 | 5.1 | 4.86 | 5.06 | 352,955 | +4.33% |
| 2026-08-26 | 5.1 | 5.1 | 4.79 | 4.85 | 522,441 | -4.90% |
| 2026-08-25 | 5.26 | 5.28 | 5.06 | 5.1 | 364,354 | -3.59% |
| 2026-08-24 | 5.24 | 5.31 | 5.15 | 5.29 | 397,163 | +1.73% |
| 2026-08-21 | 5.15 | 5.37 | 5.15 | 5.2 | 439,844 | +2.16% |
| 2026-08-20 | 5.03 | 5.16 | 5.01 | 5.09 | 384,780 | +1.80% |
| 2026-08-19 | 5.1 | 5.13 | 4.96 | 5 | 334,902 | -0.99% |
| 2026-08-18 | 4.98 | 5.1 | 4.91 | 5.05 | 339,411 | +1.61% |
| 2026-08-17 | 4.86 | 5.12 | 4.815 | 4.97 | 518,541 | +3.76% |
| 2026-08-14 | 4.68 | 4.845 | 4.61 | 4.79 | 329,911 | +3.01% |
| 2026-08-13 | 4.49 | 4.678 | 4.48 | 4.65 | 383,876 | +2.65% |
| 2026-08-12 | 4.53 | 4.61 | 4.457 | 4.53 | 284,630 | +0.00% |
| 2026-08-11 | 4.61 | 4.665 | 4.53 | 4.53 | 286,300 | -2.58% |
| 2026-08-10 | 4.61 | 4.725 | 4.56 | 4.65 | 304,882 | +0.87% |
| 2026-08-07 | 4.63 | 4.67 | 4.51 | 4.61 | 422,138 | -0.86% |
| 2026-08-06 | 4.72 | 4.76 | 4.6 | 4.65 | 199,298 | +0.43% |
| 2026-08-05 | 4.59 | 4.77 | 4.56 | 4.63 | 405,778 | +0.43% |
| 2026-08-04 | 4.66 | 4.705 | 4.59 | 4.61 | 129,201 | -2.54% |
| 2026-08-03 | 4.62 | 4.76 | 4.52 | 4.73 | 395,910 | +0.64% |
| 2026-07-31 | 4.68 | 4.78 | 4.63 | 4.7 | 227,729 | +0.43% |
| 2026-07-30 | 4.75 | 4.781 | 4.66 | 4.68 | 161,159 | -0.21% |
| 2026-07-29 | 4.71 | 4.81 | 4.67 | 4.69 | 144,479 | +0.00% |
| 2026-07-28 | 4.84 | 4.868 | 4.675 | 4.69 | 184,766 | -2.49% |
| 2026-07-27 | 4.78 | 4.9 | 4.71 | 4.81 | 237,880 | +1.05% |
| 2026-07-24 | 4.91 | 4.95 | 4.75 | 4.76 | 157,202 | -2.06% |
| 2026-07-23 | 4.82 | 4.92 | 4.73 | 4.86 | 217,951 | +1.04% |
| 2026-07-22 | 4.75 | 4.9 | 4.75 | 4.81 | 162,047 | +1.37% |
| 2026-07-21 | 4.61 | 4.76 | 4.452 | 4.745 | 155,019 | +2.93% |
| 2026-07-20 | 4.63 | 4.75 | 4.56 | 4.61 | 367,917 | -1.50% |
| 2026-07-17 | 4.74 | 4.74 | 4.63 | 4.68 | 119,903 | -1.47% |
| 2026-07-16 | 4.87 | 4.915 | 4.75 | 4.75 | 129,093 | -3.26% |
| 2026-07-15 | 4.99 | 5.065 | 4.8 | 4.91 | 152,986 | -0.61% |
| 2026-07-14 | 4.93 | 5.04 | 4.89 | 4.94 | 135,550 | +1.02% |
| 2026-07-13 | 4.99 | 5.1 | 4.885 | 4.89 | 251,589 | -1.51% |
| 2026-07-10 | 4.94 | 5 | 4.871 | 4.965 | 209,531 | +1.53% |
| 2026-07-09 | 5.03 | 5.03 | 4.78 | 4.89 | 301,342 | -3.55% |
| 2026-07-08 | 4.95 | 5.07 | 4.91 | 5.07 | 236,408 | +4.11% |
| 2026-07-07 | 4.91 | 4.935 | 4.855 | 4.87 | 233,784 | +0.21% |
| 2026-07-06 | 4.77 | 4.89 | 4.675 | 4.86 | 175,225 | +2.10% |
| 2026-07-02 | 4.7 | 4.928 | 4.7 | 4.76 | 276,188 | +2.81% |
| 2026-07-01 | 4.61 | 4.77 | 4.61 | 4.63 | 167,151 | +0.43% |
| 2026-06-30 | 4.74 | 4.84 | 4.57 | 4.61 | 369,887 | -3.35% |
| 2026-06-29 | 4.9 | 4.972 | 4.755 | 4.77 | 289,698 | -1.85% |
| 2026-06-26 | 4.86 | 4.949 | 4.77 | 4.86 | 339,456 | -0.41% |
| 2026-06-25 | 4.93 | 5.02 | 4.8 | 4.88 | 384,441 | -1.01% |
| 2026-06-24 | 5.02 | 5.055 | 4.91 | 4.93 | 322,780 | -2.76% |
| 2026-06-23 | 4.91 | 5.1 | 4.875 | 5.07 | 383,558 | +2.42% |
| 2026-06-22 | 4.88 | 4.97 | 4.83 | 4.95 | 380,738 | +1.23% |
| 2026-06-18 | 4.88 | 4.93 | 4.76 | 4.89 | 403,170 | -1.01% |
| 2026-06-17 | 5.07 | 5.13 | 4.87 | 4.94 | 441,509 | -2.76% |
| 2026-06-16 | 5.04 | 5.145 | 5 | 5.08 | 233,315 | +0.40% |
| 2026-06-15 | 5.2 | 5.22 | 4.97 | 5.06 | 662,520 | -3.62% |
| 2026-06-12 | 5.27 | 5.38 | 5.195 | 5.25 | 352,483 | -0.57% |
| 2026-06-11 | 5.34 | 5.47 | 5.27 | 5.28 | 341,081 | +0.00% |
| 2026-06-10 | 5.24 | 5.435 | 5.201 | 5.28 | 418,342 | +1.93% |
| 2026-06-09 | 5.23 | 5.27 | 5.11 | 5.18 | 353,667 | -0.96% |
| 2026-06-08 | 5.04 | 5.23 | 5.04 | 5.23 | 356,364 | +5.23% |
| 2026-06-05 | 5.1 | 5.133 | 4.94 | 4.97 | 431,610 | -3.68% |
| 2026-06-04 | 5.11 | 5.23 | 5.11 | 5.16 | 210,446 | -0.19% |
| 2026-06-03 | 5.21 | 5.285 | 5.16 | 5.17 | 520,315 | -1.34% |
| 2026-06-02 | 5.29 | 5.32 | 5.15 | 5.24 | 351,038 | -0.38% |
| 2026-06-01 | 5.15 | 5.348 | 5.101 | 5.26 | 692,721 | +2.94% |
| 2026-05-29 | 5.34 | 5.34 | 5.08 | 5.11 | 523,290 | -4.31% |
| 2026-05-28 | 5.51 | 5.55 | 5.25 | 5.34 | 728,786 | -1.84% |
| 2026-05-27 | 5.53 | 5.58 | 5.35 | 5.44 | 603,264 | -1.81% |
| 2026-05-26 | 5.49 | 5.74 | 5.4 | 5.54 | 1,757,026 | -2.46% |
| 2026-05-22 | 5.39 | 5.68 | 5.06 | 5.68 | 1,878,955 | +10.72% |
| 2026-05-21 | 5.1 | 5.195 | 4.992 | 5.13 | 496,929 | +1.38% |
| 2026-05-20 | 4.96 | 5.135 | 4.93 | 5.06 | 568,124 | +2.22% |
| 2026-05-19 | 5.1 | 5.1 | 4.91 | 4.95 | 290,070 | -2.75% |
| 2026-05-18 | 4.87 | 5.1 | 4.78 | 5.09 | 447,547 | +5.38% |
| 2026-05-15 | 4.83 | 4.92 | 4.77 | 4.83 | 262,301 | -0.41% |
| 2026-05-14 | 4.94 | 4.99 | 4.83 | 4.85 | 454,553 | -1.82% |
| 2026-05-13 | 5.19 | 5.2 | 4.94 | 4.94 | 348,518 | -5.00% |
| 2026-05-12 | 5.05 | 5.27 | 4.972 | 5.2 | 696,557 | +2.36% |