Dark

IMPP
Imperial Petroleum Inc. Common Shares
stock NASDAQ

At Close

May 12, 2025 3:59:30 PM EDT

2.65USD-3.285%(-0.09)157,483

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:06:30 AM EDT

2.90USD+5.781%(+0.16)883

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	2.800	2.8000	2.645000	2.650	-3.285%	157,483	0.000%
2025-05-09	2.710	2.8050	2.700000	2.740	+1.107%	137,680	-3.285%
2025-05-08	2.660	2.7450	2.645000	2.710	+3.042%	105,786	-2.214%
2025-05-07	2.630	2.7000	2.560000	2.630	+0.960%	47,850	+0.760%
2025-05-06	2.650	2.6901	2.560000	2.605	-2.068%	75,630	+1.727%
2025-05-05	2.590	2.6650	2.541100	2.660	+3.906%	161,168	-0.376%
2025-05-02	2.510	2.5800	2.500000	2.560	+2.400%	64,207	+3.516%
2025-05-01	2.520	2.5700	2.450000	2.500	-1.961%	70,668	+6.000%
2025-04-30	2.540	2.5600	2.490000	2.550	-0.778%	51,795	+3.922%
2025-04-29	2.600	2.6101	2.560000	2.570	-1.533%	66,643	+3.113%
2025-04-28	2.620	2.6400	2.560000	2.610	-0.382%	42,606	+1.533%
2025-04-25	2.600	2.6450	2.559400	2.620	+0.769%	62,776	+1.145%
2025-04-24	2.620	2.6350	2.550000	2.600	-0.763%	61,158	+1.923%
2025-04-23	2.630	2.6600	2.580000	2.620	+1.158%	65,103	+1.145%
2025-04-22	2.540	2.7800	2.540000	2.590	+1.969%	156,432	+2.317%
2025-04-21	2.460	2.5700	2.442000	2.540	+3.252%	130,293	+4.331%
2025-04-17	2.400	2.4600	2.393300	2.460	+2.500%	51,529	+7.724%
2025-04-16	2.430	2.4500	2.360000	2.400	+1.266%	124,149	+10.417%
2025-04-15	2.360	2.3900	2.320000	2.370	+1.282%	99,635	+11.814%
2025-04-14	2.360	2.4300	2.280000	2.340	+0.429%	80,078	+13.248%
2025-04-11	2.430	2.4391	2.280100	2.330	-1.271%	82,323	+13.734%
2025-04-10	2.370	2.4100	2.290000	2.360	-0.422%	80,333	+12.288%
2025-04-09	2.180	2.4551	2.150000	2.370	+6.757%	384,829	+11.814%
2025-04-08	2.360	2.3600	2.180600	2.220	-0.893%	194,730	+19.369%
2025-04-07	2.160	2.3000	2.116965	2.240	-1.322%	270,610	+18.304%
2025-04-04	2.250	2.4000	2.140000	2.270	-2.155%	563,865	+16.740%
2025-04-03	2.370	2.3900	2.285000	2.320	-4.918%	314,114	+14.224%
2025-04-02	2.440	2.4950	2.420000	2.440	-0.327%	53,081	+8.607%
2025-04-01	2.450	2.4600	2.420000	2.448	-0.082%	33,187	+8.252%
2025-03-31	2.480	2.4900	2.350000	2.450	-1.210%	126,085	+8.163%
2025-03-28	2.560	2.5900	2.435000	2.480	-2.745%	218,218	+6.855%
2025-03-27	2.510	2.5900	2.510000	2.550	+1.190%	116,714	+3.922%
2025-03-26	2.570	2.5900	2.500000	2.520	-1.946%	135,679	+5.159%
2025-03-25	2.540	2.5800	2.540000	2.570	+0.784%	33,760	+3.113%
2025-03-24	2.560	2.5950	2.500000	2.550	0.000%	85,041	+3.922%
2025-03-21	2.530	2.5949	2.530000	2.550	-1.544%	34,066	+3.922%
2025-03-20	2.540	2.6000	2.530000	2.590	+1.569%	84,363	+2.317%
2025-03-19	2.460	2.5700	2.460000	2.550	+2.410%	132,094	+3.922%
2025-03-18	2.550	2.5500	2.480000	2.490	-0.400%	97,358	+6.426%
2025-03-17	2.450	2.5110	2.450000	2.500	+1.626%	200,391	+6.000%
2025-03-14	2.400	2.4900	2.400000	2.460	+2.500%	88,268	+7.724%
2025-03-13	2.480	2.4840	2.280000	2.400	-2.834%	325,920	+10.417%
2025-03-12	2.380	2.5200	2.374800	2.470	+4.661%	158,963	+7.287%
2025-03-11	2.260	2.3850	2.235000	2.360	+1.724%	227,402	+12.288%
2025-03-10	2.400	2.4100	2.230000	2.320	-2.929%	190,010	+14.224%
2025-03-07	2.380	2.4420	2.360000	2.390	+0.420%	96,499	+10.879%
2025-03-06	2.380	2.4100	2.340000	2.380	0.000%	139,023	+11.345%
2025-03-05	2.400	2.4300	2.350000	2.380	-1.245%	179,265	+11.345%
2025-03-04	2.390	2.4400	2.370000	2.410	-1.633%	175,631	+9.959%
2025-03-03	2.500	2.5700	2.405000	2.450	-2.000%	244,635	+8.163%
2025-02-28	2.510	2.5500	2.440000	2.500	-0.398%	193,923	+6.000%
2025-02-27	2.560	2.5600	2.460000	2.510	-0.791%	147,441	+5.578%
2025-02-26	2.570	2.6300	2.530000	2.530	-1.938%	214,714	+4.743%
2025-02-25	2.620	2.6600	2.510000	2.580	-0.769%	170,773	+2.713%
2025-02-24	2.770	2.7750	2.580000	2.600	-4.762%	409,191	+1.923%
2025-02-21	2.760	2.8100	2.730000	2.730	-1.799%	184,036	-2.930%
2025-02-20	2.790	2.8300	2.750000	2.780	-1.418%	120,211	-4.676%
2025-02-19	2.770	2.9100	2.770000	2.820	+1.075%	241,923	-6.028%
2025-02-18	2.810	2.8600	2.750000	2.790	0.000%	234,639	-5.018%
2025-02-14	2.840	2.8600	2.760000	2.790	-1.761%	152,001	-5.018%
2025-02-13	2.720	2.8900	2.550000	2.840	-3.401%	382,214	-6.690%
2025-02-12	2.970	3.0151	2.900000	2.940	-1.672%	280,616	-9.864%
2025-02-11	2.960	3.0500	2.950000	2.990	+1.356%	242,823	-11.371%
2025-02-10	2.920	3.0150	2.915000	2.950	+0.340%	184,493	-10.169%
2025-02-07	2.980	2.9800	2.900000	2.940	-1.672%	252,669	-9.864%
2025-02-06	3.000	3.0000	2.900000	2.990	0.000%	132,439	-11.371%
2025-02-05	2.910	3.0000	2.910000	2.990	-1.320%	210,186	-11.371%
2025-02-04	2.930	3.0488	2.910000	3.030	+4.124%	175,165	-12.541%
2025-02-03	2.970	2.9700	2.854800	2.910	-1.020%	219,193	-8.935%
2025-01-31	2.860	2.9750	2.830100	2.940	+2.083%	252,096	-9.864%
2025-01-30	2.760	2.9200	2.760000	2.880	+4.348%	244,921	-7.986%
2025-01-29	2.730	2.8100	2.725000	2.760	+1.099%	199,812	-3.986%
2025-01-28	2.820	2.8200	2.720000	2.730	-2.500%	287,701	-2.930%
2025-01-27	2.860	2.8700	2.770000	2.800	-1.754%	264,465	-5.357%
2025-01-24	2.900	2.9150	2.839900	2.850	-1.724%	279,870	-7.018%
2025-01-23	2.930	2.9300	2.880800	2.900	-0.855%	164,207	-8.621%
2025-01-22	2.990	3.0000	2.900000	2.925	-0.510%	207,926	-9.402%
2025-01-21	3.050	3.0991	2.880000	2.940	-1.010%	1,203,139	-9.864%
2025-01-17	3.100	3.1200	2.965000	2.970	-3.571%	684,559	-10.774%
2025-01-16	3.350	3.3500	3.030100	3.080	-8.060%	405,590	-13.961%
2025-01-15	3.350	3.4000	3.290000	3.350	+0.299%	312,617	-20.896%
2025-01-14	3.370	3.4700	3.300000	3.340	-0.890%	187,808	-20.659%
2025-01-13	3.270	3.4700	3.252300	3.370	+2.121%	355,871	-21.365%
2025-01-10	3.210	3.3600	3.150000	3.300	+3.125%	298,063	-19.697%
2025-01-08	3.400	3.4000	3.110000	3.200	-5.325%	217,853	-17.188%
2025-01-07	3.150	3.3800	3.080000	3.380	+7.302%	252,000	-21.598%
2025-01-06	3.300	3.3000	3.100000	3.150	-3.374%	218,713	-15.873%
2025-01-03	3.310	3.3250	3.190000	3.260	-1.511%	282,912	-18.712%
2025-01-02	3.020	3.3199	3.020000	3.310	+9.967%	293,426	-19.940%
2024-12-31	3.040	3.0600	2.950000	3.010	-1.954%	229,679	-11.960%
2024-12-30	2.900	3.1600	2.870000	3.070	+5.862%	440,673	-13.681%
2024-12-27	2.850	2.9100	2.835000	2.900	+1.754%	143,649	-8.621%
2024-12-26	2.840	2.8900	2.800000	2.850	+0.352%	196,958	-7.018%
2024-12-24	2.900	2.9000	2.830000	2.840	-1.389%	235,368	-6.690%
2024-12-23	2.840	2.9000	2.780000	2.880	+1.408%	157,092	-7.986%
2024-12-20	2.760	2.8550	2.740000	2.840	+2.899%	206,286	-6.690%
2024-12-19	2.780	2.8071	2.720300	2.760	-0.719%	235,504	-3.986%
2024-12-18	2.830	2.9200	2.770000	2.780	-3.472%	249,050	-4.676%
2024-12-17	2.880	2.8900	2.820000	2.880	+0.348%	264,359	-7.986%
2024-12-16	2.980	3.0150	2.865000	2.870	-3.041%	311,857	-7.666%
2024-12-13	2.930	2.9700	2.890000	2.960	+1.718%	115,418	-10.473%
2024-12-12	2.880	2.9450	2.860000	2.910	+1.042%	124,209	-8.935%
2024-12-11	2.890	2.9200	2.850000	2.880	-0.690%	264,093	-7.986%
2024-12-10	2.940	2.9699	2.860000	2.900	0.000%	167,972	-8.621%
2024-12-09	2.890	2.9900	2.800000	2.900	+0.346%	271,555	-8.621%
2024-12-06	2.940	2.9618	2.870000	2.890	-2.365%	240,883	-8.304%
2024-12-05	2.990	3.0000	2.905000	2.960	-0.337%	315,448	-10.473%
2024-12-04	3.000	3.0700	2.945000	2.970	-0.669%	384,203	-10.774%
2024-12-03	3.060	3.1300	2.980000	2.990	-1.320%	278,966	-11.371%
2024-12-02	3.260	3.2600	2.940000	3.030	-4.717%	887,230	-12.541%
2024-11-29	3.180	3.2500	3.170000	3.180	-0.625%	249,885	-16.667%
2024-11-27	3.220	3.2692	3.165000	3.200	-0.775%	223,012	-17.188%
2024-11-26	3.290	3.3545	3.170000	3.225	-1.976%	181,726	-17.829%
2024-11-25	3.370	3.4000	3.250000	3.290	-2.374%	245,985	-19.453%
2024-11-22	3.380	3.4000	3.360000	3.370	-0.882%	155,859	-21.365%
2024-11-21	3.440	3.4700	3.390000	3.400	-1.449%	107,951	-22.059%
2024-11-20	3.340	3.4700	3.340000	3.450	-0.289%	270,945	-23.188%
2024-11-19	3.450	3.5000	3.290000	3.460	-0.288%	445,849	-23.410%
2024-11-18	3.490	3.5000	3.450000	3.470	-0.287%	118,252	-23.631%
2024-11-15	3.480	3.5500	3.463700	3.480	-0.855%	210,391	-23.851%
2024-11-14	3.520	3.5600	3.470000	3.510	+0.862%	104,947	-24.501%
2024-11-13	3.490	3.5200	3.420000	3.480	-0.287%	173,837	-23.851%
2024-11-12	3.520	3.5700	3.460000	3.490	-1.690%	153,188	-24.069%
2024-11-11	3.550	3.6100	3.539400	3.550	-1.114%	164,247	-25.352%
2024-11-08	3.640	3.6700	3.556000	3.590	-1.913%	145,680	-26.184%
2024-11-07	3.660	3.7900	3.640000	3.660	0.000%	110,426	-27.596%
2024-11-06	3.650	3.7500	3.610000	3.660	+1.667%	141,138	-27.596%
2024-11-05	3.600	3.6600	3.600000	3.600	-0.277%	87,453	-26.389%
2024-11-04	3.620	3.6600	3.610000	3.610	-0.824%	119,953	-26.593%
2024-11-01	3.720	3.7300	3.620000	3.640	-0.817%	147,576	-27.198%
2024-10-31	3.700	3.7000	3.620000	3.670	-1.078%	133,705	-27.793%
2024-10-30	3.690	3.7200	3.670000	3.710	0.000%	120,961	-28.571%
2024-10-29	3.640	3.7100	3.600000	3.710	+1.366%	127,694	-28.571%
2024-10-28	3.670	3.7200	3.650000	3.660	-0.813%	199,700	-27.596%
2024-10-25	3.660	3.8000	3.660000	3.690	+0.272%	166,225	-28.184%
2024-10-24	3.670	3.7200	3.665000	3.680	-0.541%	116,162	-27.989%
2024-10-23	3.770	3.7700	3.680000	3.700	-1.333%	195,305	-28.378%
2024-10-22	3.760	3.7799	3.710000	3.750	-0.531%	142,910	-29.333%
2024-10-21	3.760	3.8300	3.700000	3.770	+0.266%	223,556	-29.708%
2024-10-18	3.810	3.8100	3.710000	3.760	-0.265%	239,591	-29.521%
2024-10-17	3.760	3.7705	3.700000	3.770	+0.802%	119,042	-29.708%
2024-10-16	3.790	3.8200	3.710000	3.740	-1.319%	171,486	-29.144%
2024-10-15	3.920	3.9200	3.740000	3.790	-2.821%	344,840	-30.079%
2024-10-14	3.960	3.9900	3.890000	3.900	-2.010%	169,259	-32.051%
2024-10-11	3.900	4.0200	3.900000	3.980	+1.790%	142,007	-33.417%
2024-10-10	3.900	3.9690	3.880000	3.910	+0.256%	179,800	-32.225%
2024-10-09	3.930	3.9600	3.860000	3.900	-1.266%	173,630	-32.051%
2024-10-08	3.950	3.9699	3.900000	3.950	-0.253%	152,773	-32.911%
2024-10-07	4.070	4.0700	3.900000	3.960	-1.493%	250,142	-33.081%
2024-10-04	4.100	4.2000	3.980000	4.020	-3.828%	305,896	-34.080%
2024-10-03	4.348	4.5500	4.131000	4.180	-3.576%	530,938	-36.603%
2024-10-02	4.210	4.3600	4.210000	4.335	+2.969%	289,914	-38.870%
2024-10-01	4.150	4.2900	4.104300	4.210	+1.446%	701,372	-37.055%
2024-09-30	4.040	4.1500	4.010000	4.150	+3.750%	347,652	-36.145%
2024-09-27	3.980	4.0600	3.940000	4.000	+1.266%	146,117	-33.750%
2024-09-26	3.990	4.0000	3.800000	3.950	-1.741%	411,174	-32.911%
2024-09-25	4.020	4.0500	3.980000	4.020	+0.626%	90,236	-34.080%
2024-09-24	3.950	4.0300	3.910000	3.995	+2.699%	266,037	-33.667%
2024-09-23	4.000	4.0000	3.790000	3.890	-4.657%	696,628	-31.877%
2024-09-20	4.070	4.0900	4.010000	4.080	+0.246%	110,850	-35.049%
2024-09-19	3.950	4.1084	3.930100	4.070	+3.562%	180,135	-34.889%
2024-09-18	4.000	4.0700	3.920000	3.930	-1.504%	128,919	-32.570%
2024-09-17	4.060	4.0607	3.990000	3.990	-1.966%	138,017	-33.584%
2024-09-16	4.250	4.2899	3.960000	4.070	-1.928%	239,453	-34.889%
2024-09-13	4.070	4.2299	4.070000	4.150	+1.220%	137,051	-36.145%
2024-09-12	4.160	4.1850	4.095000	4.100	-1.086%	114,580	-35.366%
2024-09-11	4.190	4.1900	4.100000	4.145	+0.121%	85,460	-36.068%
2024-09-10	4.230	4.2300	4.010000	4.140	-3.271%	241,415	-35.990%
2024-09-09	4.210	4.3400	4.090000	4.280	+2.148%	204,585	-38.084%
2024-09-06	4.280	4.3000	4.100000	4.190	-2.103%	228,189	-36.754%
2024-09-05	4.270	4.3100	4.180200	4.280	-0.233%	126,076	-38.084%
2024-09-04	4.300	4.4099	4.290000	4.290	-0.924%	212,324	-38.228%
2024-09-03	4.420	4.4740	4.210000	4.330	-2.036%	487,445	-38.799%
2024-08-30	4.300	4.4900	4.260000	4.420	+3.030%	655,898	-40.045%
2024-08-29	4.060	4.2900	4.030000	4.290	+6.188%	558,573	-38.228%
2024-08-28	4.150	4.1500	3.980000	4.040	-2.179%	268,541	-34.406%
2024-08-27	4.100	4.2300	3.982000	4.130	+1.724%	722,550	-35.835%
2024-08-26	3.930	4.0700	3.900000	4.060	+3.571%	400,415	-34.729%
2024-08-23	3.790	3.9300	3.780000	3.920	+3.979%	207,104	-32.398%
2024-08-22	3.710	3.7800	3.650000	3.770	+1.892%	134,586	-29.708%
2024-08-21	3.630	3.7700	3.630000	3.700	+2.210%	110,322	-28.378%
2024-08-20	3.670	3.7000	3.540000	3.620	-0.822%	208,369	-26.796%
2024-08-19	3.780	3.8066	3.630000	3.650	-2.796%	167,098	-27.397%
2024-08-16	3.670	3.8000	3.640000	3.755	+1.486%	93,363	-29.427%
2024-08-15	3.810	3.8500	3.680000	3.700	-1.857%	163,937	-28.378%
2024-08-14	3.800	3.9200	3.760000	3.770	-2.332%	97,999	-29.708%
2024-08-13	3.930	3.9300	3.770000	3.860	-0.771%	127,596	-31.347%
2024-08-12	3.820	3.9200	3.720000	3.890	+2.368%	268,960	-31.877%
2024-08-09	3.750	3.8400	3.700000	3.800	+1.064%	78,187	-30.263%
2024-08-08	3.870	3.8700	3.700000	3.760	-1.312%	184,723	-29.521%
2024-08-07	3.720	3.8300	3.630000	3.810	+4.098%	177,914	-30.446%
2024-08-06	3.630	3.7500	3.530100	3.660	-0.272%	154,278	-27.596%
2024-08-05	3.400	3.6900	3.225000	3.670	-1.872%	465,774	-27.793%
2024-08-02	3.760	3.7900	3.600000	3.740	-3.856%	290,524	-29.144%
2024-08-01	3.970	4.0023	3.840000	3.890	-2.261%	276,844	-31.877%
2024-07-31	3.950	3.9900	3.860000	3.980	+0.505%	179,999	-33.417%
2024-07-30	4.040	4.0619	3.930000	3.960	-1.737%	128,205	-33.081%
2024-07-29	4.110	4.1500	4.030000	4.030	-4.048%	195,472	-34.243%
2024-07-26	4.170	4.2500	4.160000	4.200	+0.478%	179,857	-36.905%
2024-07-25	4.010	4.1900	4.000000	4.180	+2.451%	218,125	-36.603%
2024-07-24	4.250	4.2500	3.970000	4.080	-4.000%	425,247	-35.049%
2024-07-23	4.270	4.3000	4.160000	4.250	-0.468%	352,939	-37.647%
2024-07-22	4.010	4.3500	3.960000	4.270	+4.914%	499,501	-37.939%
2024-07-19	3.990	4.1700	3.854800	4.070	+1.750%	429,671	-34.889%
2024-07-18	3.900	4.0500	3.900000	4.000	+3.359%	320,175	-33.750%
2024-07-17	3.910	3.9699	3.820000	3.870	-1.276%	109,586	-31.525%
2024-07-16	3.870	3.9600	3.830000	3.920	+2.350%	198,205	-32.398%
2024-07-15	3.630	3.8781	3.610000	3.830	+5.510%	241,694	-30.809%
2024-07-12	3.640	3.6600	3.600000	3.630	0.000%	104,231	-26.997%
2024-07-11	3.650	3.6800	3.620000	3.630	-0.548%	224,108	-26.997%
2024-07-10	3.680	3.7000	3.630100	3.650	-1.084%	188,649	-27.397%
2024-07-09	3.740	3.7400	3.600100	3.690	-0.806%	251,956	-28.184%
2024-07-08	3.670	3.7400	3.640000	3.720	0.000%	180,773	-28.763%
2024-07-05	3.780	3.7800	3.650000	3.720	-1.976%	254,623	-28.763%
2024-07-03	3.760	3.8000	3.732400	3.795	+1.200%	79,667	-30.171%
2024-07-02	3.730	3.7900	3.730000	3.750	-1.055%	101,651	-29.333%
2024-07-01	3.880	3.9299	3.750000	3.790	-2.320%	145,026	-30.079%
2024-06-28	3.830	3.9338	3.800000	3.880	+1.571%	169,888	-31.701%
2024-06-27	3.920	3.9485	3.795000	3.820	-2.302%	159,645	-30.628%
2024-06-26	3.880	3.9300	3.837600	3.910	+1.164%	202,132	-32.225%
2024-06-25	3.830	3.9000	3.790000	3.865	+2.249%	129,413	-31.436%
2024-06-24	3.750	3.8300	3.720000	3.780	+1.613%	224,869	-29.894%
2024-06-21	3.530	3.7200	3.510000	3.720	+5.382%	335,013	-28.763%
2024-06-20	3.470	3.5950	3.455100	3.530	+2.319%	311,335	-24.929%
2024-06-18	3.520	3.6900	3.400100	3.450	-1.429%	329,996	-23.188%
2024-06-17	3.500	3.5600	3.450000	3.500	0.000%	183,394	-24.286%
2024-06-14	3.720	3.7600	3.490000	3.500	-6.417%	391,429	-24.286%
2024-06-13	3.670	3.8600	3.570000	3.740	0.000%	304,957	-29.144%
2024-06-12	3.880	3.8800	3.691100	3.740	-2.857%	261,482	-29.144%
2024-06-11	3.950	3.9500	3.735000	3.850	+1.050%	318,230	-31.169%
2024-06-10	3.680	3.8300	3.640300	3.810	+3.533%	408,124	-30.446%
2024-06-07	3.760	3.8300	3.660000	3.680	-2.128%	374,138	-27.989%
2024-06-06	3.870	3.8706	3.740000	3.760	-3.093%	248,610	-29.521%
2024-06-05	4.090	4.1050	3.755000	3.880	-4.902%	522,384	-31.701%
2024-06-04	4.170	4.1700	4.050000	4.080	-2.392%	245,455	-35.049%
2024-06-03	4.110	4.2600	4.040000	4.180	+1.703%	542,434	-36.603%
2024-05-31	4.140	4.2000	4.035000	4.110	-0.725%	220,392	-35.523%
2024-05-30	4.290	4.3000	4.120000	4.140	-3.721%	411,229	-35.990%
2024-05-29	4.330	4.3400	4.180000	4.300	-1.602%	223,801	-38.372%
2024-05-28	4.280	4.3899	4.270000	4.370	+2.103%	168,525	-39.359%
2024-05-24	4.120	4.2800	4.055000	4.280	+4.136%	719,017	-38.084%
2024-05-23	4.420	4.5900	4.030000	4.110	-5.517%	1,627,621	-35.523%
2024-05-22	4.170	4.3850	4.100000	4.350	+3.819%	1,063,463	-39.080%
2024-05-21	4.040	4.2350	3.985000	4.190	+4.229%	1,057,461	-36.754%
2024-05-20	4.190	4.2400	3.950000	4.020	+0.249%	949,906	-34.080%
2024-05-17	3.960	4.2500	3.920000	4.010	+2.036%	1,096,180	-33.915%
2024-05-16	3.830	4.0150	3.680000	3.930	+9.471%	1,493,129	-32.570%
2024-05-15	3.640	3.6850	3.575000	3.590	-1.374%	395,033	-26.184%
2024-05-14	3.720	3.8000	3.610000	3.640	-0.546%	336,880	-27.198%
2024-05-13	3.710	3.8900	3.610000	3.660	-1.081%	450,953	-27.596%
2024-05-10	3.690	3.7700	3.662000	3.700	+0.271%	208,298	-28.378%
2024-05-09	3.610	3.7400	3.610000	3.690	+1.934%	259,465	-28.184%
2024-05-08	3.580	3.6800	3.560000	3.620	+1.685%	153,445	-26.796%
2024-05-07	3.580	3.5900	3.400000	3.560	-0.280%	195,551	-25.562%
2024-05-06	3.550	3.6500	3.520200	3.570	+1.709%	221,906	-25.770%
2024-05-03	3.580	3.6550	3.510000	3.510	-2.770%	193,570	-24.501%
2024-05-02	3.590	3.6400	3.540000	3.610	+0.697%	130,446	-26.593%
2024-05-01	3.680	3.7350	3.560000	3.585	-2.846%	338,540	-26.081%
2024-04-30	3.690	3.7401	3.620000	3.690	-1.337%	385,309	-28.184%
2024-04-29	3.530	3.7500	3.530000	3.740	+4.762%	424,626	-29.144%
2024-04-26	3.460	3.5800	3.425700	3.570	+3.179%	281,597	-25.770%
2024-04-25	3.310	3.5000	3.280000	3.460	+0.875%	494,741	-23.410%
2024-04-24	3.300	3.4300	3.230000	3.430	+4.255%	406,144	-22.741%
2024-04-23	3.240	3.3200	3.220000	3.290	+1.231%	285,918	-19.453%
2024-04-22	3.320	3.3300	3.240000	3.250	-3.274%	322,432	-18.462%
2024-04-19	3.250	3.4500	3.250000	3.360	+5.000%	549,799	-21.131%
2024-04-18	3.270	3.3550	3.190000	3.200	-2.141%	308,851	-17.188%
2024-04-17	3.390	3.3900	3.255000	3.270	-1.506%	289,855	-18.960%
2024-04-16	3.330	3.3600	3.170000	3.320	-2.065%	771,882	-20.181%
2024-04-15	3.570	3.6800	3.320000	3.390	-5.833%	1,091,568	-21.829%
2024-04-12	3.880	4.0800	3.510000	3.600	-4.000%	3,014,920	-26.389%
2024-04-11	3.650	3.7800	3.616400	3.750	+5.337%	637,306	-29.333%
2024-04-10	3.320	3.6000	3.320000	3.560	+4.706%	498,216	-25.562%
2024-04-09	3.660	3.7300	3.380000	3.400	-6.336%	798,849	-22.059%
2024-04-08	3.750	4.0600	3.615000	3.630	-1.359%	2,018,595	-26.997%
2024-04-05	3.310	3.7000	3.305000	3.680	+12.195%	1,278,627	-27.989%
2024-04-04	3.460	3.4600	3.229900	3.280	-3.812%	429,437	-19.207%
2024-04-03	3.500	3.5600	3.370000	3.410	-1.445%	586,947	-22.287%
2024-04-02	3.220	3.4900	3.220000	3.460	+7.121%	790,105	-23.410%
2024-04-01	3.220	3.3100	3.140000	3.230	+3.195%	580,100	-17.957%
2024-03-28	3.070	3.2000	3.070000	3.130	+0.968%	327,729	-15.335%
2024-03-27	3.010	3.1450	2.980000	3.100	+3.333%	248,945	-14.516%
2024-03-26	3.040	3.0500	2.990000	3.000	-0.990%	135,725	-11.667%
2024-03-25	3.120	3.1500	2.990000	3.030	-2.258%	351,373	-12.541%
2024-03-22	3.130	3.1300	3.079900	3.100	-1.274%	91,460	-14.516%
2024-03-21	3.100	3.1550	3.080000	3.140	+0.965%	202,702	-15.605%
2024-03-20	3.020	3.1500	2.992000	3.110	+2.640%	193,320	-14.791%
2024-03-19	3.000	3.1099	2.980000	3.030	+1.000%	291,689	-12.541%
2024-03-18	3.050	3.0900	2.990000	3.000	-2.913%	275,957	-11.667%
2024-03-15	3.210	3.2300	3.080000	3.090	-2.830%	332,564	-14.239%
2024-03-14	3.400	3.4000	3.020000	3.180	-6.471%	621,165	-16.667%
2024-03-13	3.190	3.4400	3.180000	3.400	+7.595%	767,600	-22.059%
2024-03-12	3.070	3.2000	3.060000	3.160	+1.935%	392,739	-16.139%
2024-03-11	3.090	3.1250	3.060000	3.100	0.000%	137,399	-14.516%
2024-03-08	3.150	3.2380	3.080000	3.100	-1.274%	290,983	-14.516%
2024-03-07	3.010	3.1500	2.971400	3.140	+5.017%	883,848	-15.605%
2024-03-06	2.910	3.0100	2.780000	2.990	+1.701%	499,672	-11.371%
2024-03-05	2.960	3.0400	2.915000	2.940	-2.326%	266,325	-9.864%
2024-03-04	3.090	3.0980	2.920000	3.010	-0.660%	488,560	-11.960%
2024-03-01	3.120	3.1550	3.010000	3.030	-3.195%	398,487	-12.541%
2024-02-29	3.230	3.3300	3.110000	3.130	-1.881%	345,003	-15.335%
2024-02-28	3.070	3.2410	3.060000	3.190	+3.236%	489,340	-16.928%
2024-02-27	3.110	3.1500	3.040000	3.090	+0.980%	515,318	-14.239%
2024-02-26	2.880	3.1300	2.870000	3.060	+6.620%	478,252	-13.399%
2024-02-23	2.840	2.9500	2.820000	2.870	0.000%	400,002	-7.666%
2024-02-22	2.990	3.0300	2.860000	2.870	-4.651%	434,810	-7.666%
2024-02-21	3.060	3.1000	2.949000	3.010	-1.311%	307,562	-11.960%
2024-02-20	3.220	3.2200	3.015000	3.050	-5.280%	552,149	-13.115%
2024-02-16	3.210	3.3100	3.150000	3.220	-0.923%	422,167	-17.702%
2024-02-15	3.220	3.3000	3.190000	3.250	+1.881%	214,560	-18.462%
2024-02-14	3.230	3.3200	3.165000	3.190	+1.592%	345,136	-16.928%
2024-02-13	3.180	3.1900	3.083500	3.140	-3.681%	534,432	-15.605%
2024-02-12	3.100	3.3067	3.060000	3.260	+5.502%	382,871	-18.712%
2024-02-09	3.010	3.0900	2.950000	3.090	+3.344%	237,816	-14.239%
2024-02-08	3.030	3.0600	2.960000	2.990	-1.320%	316,985	-11.371%
2024-02-07	3.160	3.1600	2.965000	3.030	-3.810%	517,449	-12.541%
2024-02-06	3.020	3.3200	2.980000	3.150	+3.960%	605,362	-15.873%
2024-02-05	3.020	3.1215	3.010000	3.030	-0.493%	416,945	-12.541%
2024-02-02	3.340	3.3400	2.970000	3.045	-8.283%	1,004,618	-12.972%
2024-02-01	3.410	3.5700	3.140000	3.320	-2.353%	1,106,726	-20.181%
2024-01-31	3.390	3.4900	3.330000	3.400	-1.734%	455,721	-22.059%
2024-01-30	3.400	3.4900	3.310000	3.460	+2.671%	695,014	-23.410%
2024-01-29	3.340	3.4600	3.295000	3.370	0.000%	532,672	-21.365%
2024-01-26	3.530	3.5600	3.300000	3.370	-1.173%	697,068	-21.365%
2024-01-25	3.550	3.6100	3.380000	3.410	-4.482%	970,063	-22.287%
2024-01-24	3.240	3.5950	3.240000	3.570	+11.563%	1,181,445	-25.770%
2024-01-23	3.200	3.2600	3.139700	3.200	-0.621%	310,876	-17.188%
2024-01-22	3.175	3.2900	3.070000	3.220	+1.258%	700,895	-17.702%
2024-01-19	3.280	3.3200	3.099700	3.180	-4.505%	565,498	-16.667%
2024-01-18	3.030	3.3500	3.030000	3.330	+9.180%	1,381,315	-20.420%
2024-01-17	3.020	3.1200	3.005000	3.050	+0.993%	579,925	-13.115%
2024-01-16	3.040	3.0900	2.800000	3.020	+2.027%	744,720	-12.252%
2024-01-12	3.050	3.2393	2.950000	2.960	-0.337%	720,146	-10.473%
2024-01-11	3.000	3.0600	2.940000	2.970	-1.000%	438,550	-10.774%
2024-01-10	3.130	3.1300	2.920000	3.000	-4.153%	644,319	-11.667%
2024-01-09	3.010	3.2550	3.010000	3.130	+7.931%	1,153,093	-15.335%
2024-01-08	2.820	2.9350	2.730000	2.900	+1.399%	692,059	-8.621%
2024-01-05	2.940	3.0190	2.830000	2.860	-1.038%	644,607	-7.343%
2024-01-04	2.850	3.0100	2.765000	2.890	+2.482%	727,403	-8.304%
2024-01-03	2.700	3.0200	2.620000	2.820	+2.920%	1,087,647	-6.028%
2024-01-02	2.640	2.9500	2.615000	2.740	+3.788%	1,113,063	-3.285%
2023-12-29	2.700	2.7000	2.505000	2.640	-1.859%	1,153,566	+0.379%
2023-12-28	2.790	2.8800	2.690000	2.690	-3.584%	485,184	-1.487%
2023-12-27	2.900	2.9000	2.705000	2.790	-2.448%	621,339	-5.018%
2023-12-26	2.850	2.9300	2.720000	2.860	+1.779%	989,841	-7.343%
2023-12-22	2.620	2.9102	2.560000	2.810	+12.851%	1,706,336	-5.694%
2023-12-21	2.470	2.5600	2.410000	2.490	+3.750%	957,266	+6.426%
2023-12-20	2.230	2.5600	2.215000	2.400	+7.143%	1,301,299	+10.417%
2023-12-19	2.370	2.3800	2.165000	2.240	-3.863%	769,490	+18.304%
2023-12-18	2.260	2.4700	2.180000	2.330	+8.879%	1,699,398	+13.734%
2023-12-15	2.170	2.2000	2.070000	2.140	0.000%	481,167	+23.832%
2023-12-14	2.140	2.2300	2.100800	2.140	-1.382%	924,427	+23.832%
2023-12-13	2.050	2.2200	1.970000	2.170	+6.373%	1,074,558	+22.120%
2023-12-12	1.920	2.1000	1.880000	2.040	+10.870%	1,410,809	+29.902%
2023-12-11	1.810	1.8600	1.780000	1.840	0.000%	580,810	+44.022%
2023-12-08	1.790	1.8800	1.780000	1.840	+3.371%	473,420	+44.022%
2023-12-07	1.760	1.8200	1.730000	1.780	+2.299%	384,857	+48.876%
2023-12-06	1.770	1.8000	1.710000	1.740	-0.571%	504,863	+52.299%
2023-12-05	1.720	1.8000	1.715000	1.750	+1.744%	224,897	+51.429%
2023-12-04	1.730	1.7900	1.710000	1.720	0.000%	496,631	+54.070%
2023-12-01	1.670	1.7500	1.640100	1.720	+3.614%	496,688	+54.070%
2023-11-30	1.680	1.7300	1.640000	1.660	0.000%	537,509	+59.639%
2023-11-29	1.600	1.6800	1.600000	1.660	+3.106%	354,373	+59.639%
2023-11-28	1.630	1.6600	1.580000	1.610	-2.424%	298,113	+64.596%
2023-11-27	1.620	1.6700	1.587200	1.650	+3.774%	447,672	+60.606%
2023-11-24	1.590	1.6669	1.568400	1.590	+1.274%	289,013	+66.667%
2023-11-22	1.490	1.5899	1.440000	1.570	+5.369%	341,196	+68.790%
2023-11-21	1.540	1.5400	1.440000	1.490	-1.325%	607,247	+77.852%
2023-11-20	1.570	1.6100	1.500000	1.510	-3.205%	573,800	+75.497%
2023-11-17	1.570	1.5900	1.550000	1.560	-0.637%	183,896	+69.872%

.dark-mode .Yy53tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yy53tf{ color: #333333; background-color: white; border: 2px solid #333333; }IMPPImperial Petroleum Inc. Common Sharesstock NASDAQ

IMPP
Imperial Petroleum Inc. Common Shares
stock NASDAQ