Dark

IMPP
Imperial Petroleum Inc. Common Shares
stock NASDAQ

At Close

Sep 3, 2026 3:59:54 PM EDT

5.26USD-1.036%(-0.05)165,215

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 2, 2026 9:00:30 AM EDT

5.46USD+2.825%(+0.15)0

After-hours

Sep 1, 2026 4:50:30 PM EDT

5.50USD+0.543%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	5.3700	5.410000	5.230000	5.2700	-0.753%	165,215	0.000%
2026-09-02	5.4200	5.460000	5.250000	5.3100	-2.747%	306,115	-0.753%
2026-09-01	5.2800	5.510000	5.179300	5.4600	+4.000%	466,034	-3.480%
2026-08-31	5.2400	5.290000	5.100000	5.2500	+1.156%	514,876	+0.381%
2026-08-28	5.0900	5.250000	5.070000	5.1900	+2.569%	466,823	+1.541%
2026-08-27	4.8800	5.100000	4.860000	5.0600	+4.330%	352,956	+4.150%
2026-08-26	5.1000	5.100000	4.790000	4.8500	-4.902%	522,441	+8.660%
2026-08-25	5.2600	5.280000	5.060000	5.1000	-3.592%	364,355	+3.333%
2026-08-24	5.2400	5.310000	5.150000	5.2900	+1.731%	397,163	-0.378%
2026-08-21	5.1500	5.370000	5.150000	5.2000	+2.161%	439,844	+1.346%
2026-08-20	5.0300	5.160000	5.010000	5.0900	+1.800%	384,781	+3.536%
2026-08-19	5.1000	5.130000	4.960000	5.0000	-0.990%	334,902	+5.400%
2026-08-18	4.9800	5.100000	4.910000	5.0500	+1.610%	339,412	+4.356%
2026-08-17	4.8600	5.120000	4.815000	4.9700	+3.758%	518,541	+6.036%
2026-08-14	4.6800	4.845000	4.610000	4.7900	+3.011%	329,911	+10.021%
2026-08-13	4.4900	4.678100	4.480000	4.6500	+2.649%	383,877	+13.333%
2026-08-12	4.5300	4.610000	4.456700	4.5300	0.000%	284,631	+16.336%
2026-08-11	4.6100	4.665000	4.530000	4.5300	-2.581%	286,301	+16.336%
2026-08-10	4.6100	4.725000	4.560000	4.6500	+0.868%	304,883	+13.333%
2026-08-07	4.6300	4.670000	4.510000	4.6100	-0.860%	422,138	+14.317%
2026-08-06	4.7200	4.760000	4.600000	4.6500	+0.432%	199,298	+13.333%
2026-08-05	4.5900	4.770000	4.560000	4.6300	+0.434%	405,779	+13.823%
2026-08-04	4.6600	4.705000	4.590000	4.6100	-2.537%	129,201	+14.317%
2026-08-03	4.6200	4.760000	4.520000	4.7300	+0.638%	395,910	+11.416%
2026-07-31	4.6800	4.780000	4.630000	4.7000	+0.427%	227,729	+12.128%
2026-07-30	4.7500	4.780600	4.660000	4.6800	-0.213%	161,159	+12.607%
2026-07-29	4.7100	4.810000	4.670000	4.6900	0.000%	144,479	+12.367%
2026-07-28	4.8400	4.868000	4.675000	4.6900	-2.495%	184,767	+12.367%
2026-07-27	4.7800	4.900000	4.710000	4.8100	+1.050%	237,881	+9.563%
2026-07-24	4.9100	4.950000	4.750000	4.7600	-2.058%	157,203	+10.714%
2026-07-23	4.8200	4.920000	4.730000	4.8600	+1.040%	217,951	+8.436%
2026-07-22	4.7500	4.900000	4.750000	4.8100	+1.370%	162,048	+9.563%
2026-07-21	4.6100	4.760000	4.451800	4.7450	+2.928%	155,020	+11.064%
2026-07-20	4.6300	4.750000	4.560000	4.6100	-1.496%	367,917	+14.317%
2026-07-17	4.7400	4.740000	4.630000	4.6800	-1.474%	119,903	+12.607%
2026-07-16	4.8700	4.915000	4.750000	4.7500	-3.259%	129,094	+10.947%
2026-07-15	4.9900	5.065000	4.800200	4.9100	-0.607%	152,986	+7.332%
2026-07-14	4.9300	5.040000	4.890000	4.9400	+1.022%	129,820	+6.680%
2026-07-13	4.9900	5.100000	4.885000	4.8900	-1.511%	251,591	+7.771%
2026-07-10	4.9400	5.000000	4.871000	4.9650	+1.534%	209,532	+6.143%
2026-07-09	5.0300	5.030000	4.780000	4.8900	-3.550%	301,342	+7.771%
2026-07-08	4.9500	5.070000	4.910100	5.0700	+4.107%	236,409	+3.945%
2026-07-07	4.9100	4.935000	4.855000	4.8700	+0.206%	233,784	+8.214%
2026-07-06	4.7700	4.890000	4.675000	4.8600	+2.101%	175,226	+8.436%
2026-07-02	4.7000	4.927778	4.700000	4.7600	+2.808%	276,189	+10.714%
2026-07-01	4.6100	4.770000	4.610000	4.6300	+0.434%	167,060	+13.823%
2026-06-30	4.7400	4.840000	4.570000	4.6100	-3.354%	369,888	+14.317%
2026-06-29	4.9000	4.972000	4.755000	4.7700	-1.852%	289,699	+10.482%
2026-06-26	4.8600	4.949000	4.770000	4.8600	-0.410%	339,457	+8.436%
2026-06-25	4.9300	5.020000	4.800000	4.8800	-1.014%	384,441	+7.992%
2026-06-24	5.0200	5.055000	4.910000	4.9300	-2.761%	322,781	+6.897%
2026-06-23	4.9100	5.100000	4.875000	5.0700	+2.424%	383,558	+3.945%
2026-06-22	4.8800	4.970000	4.830000	4.9500	+1.227%	380,738	+6.465%
2026-06-18	4.8800	4.930000	4.760000	4.8900	-1.012%	403,170	+7.771%
2026-06-17	5.0700	5.130000	4.870000	4.9400	-2.756%	441,510	+6.680%
2026-06-16	5.0400	5.145000	5.000000	5.0800	+0.395%	233,316	+3.740%
2026-06-15	5.2000	5.220000	4.970000	5.0600	-3.619%	662,521	+4.150%
2026-06-12	5.2700	5.380000	5.195000	5.2500	-0.568%	352,483	+0.381%
2026-06-11	5.3400	5.470000	5.270000	5.2800	0.000%	341,082	-0.189%
2026-06-10	5.2400	5.435000	5.200700	5.2800	+1.931%	418,343	-0.189%
2026-06-09	5.2300	5.270000	5.110000	5.1800	-0.956%	353,667	+1.737%
2026-06-08	5.0400	5.230000	5.040000	5.2300	+5.231%	356,364	+0.765%
2026-06-05	5.1000	5.133000	4.940000	4.9700	-3.682%	431,611	+6.036%
2026-06-04	5.1100	5.230000	5.110000	5.1600	-0.193%	210,446	+2.132%
2026-06-03	5.2100	5.285000	5.160000	5.1700	-1.336%	520,315	+1.934%
2026-06-02	5.2900	5.320000	5.150000	5.2400	-0.380%	351,039	+0.573%
2026-06-01	5.1500	5.348000	5.101300	5.2600	+2.935%	692,721	+0.190%
2026-05-29	5.3400	5.340000	5.080000	5.1100	-4.307%	523,291	+3.131%
2026-05-28	5.5100	5.549800	5.250000	5.3400	-1.838%	728,786	-1.311%
2026-05-27	5.5300	5.580000	5.350000	5.4400	-1.805%	603,239	-3.125%
2026-05-26	5.4900	5.740000	5.400000	5.5400	-2.465%	1,757,026	-4.874%
2026-05-22	5.3900	5.680000	5.060000	5.6800	+10.721%	1,878,955	-7.218%
2026-05-21	5.1000	5.195000	4.992000	5.1300	+1.383%	496,929	+2.729%
2026-05-20	4.9600	5.135000	4.930000	5.0600	+2.222%	568,125	+4.150%
2026-05-19	5.1000	5.100000	4.910000	4.9500	-2.750%	290,071	+6.465%
2026-05-18	4.8700	5.100000	4.780000	5.0900	+5.383%	447,548	+3.536%
2026-05-15	4.8300	4.920000	4.770000	4.8300	-0.412%	262,302	+9.110%
2026-05-14	4.9400	4.990000	4.830000	4.8500	-1.822%	454,554	+8.660%
2026-05-13	5.1900	5.200000	4.940000	4.9400	-5.000%	348,519	+6.680%
2026-05-12	5.0500	5.269900	4.972100	5.2000	+2.362%	696,558	+1.346%
2026-05-11	5.0100	5.140000	4.915000	5.0800	+1.397%	593,355	+3.740%
2026-05-08	4.9200	5.070000	4.890000	5.0100	+2.037%	445,350	+5.190%
2026-05-07	4.7100	4.955000	4.690000	4.9100	+2.079%	438,570	+7.332%
2026-05-06	5.0000	5.000000	4.765000	4.8100	-5.871%	693,556	+9.563%
2026-05-05	5.0400	5.110000	4.940000	5.1100	+1.389%	509,762	+3.131%
2026-05-04	4.9400	5.095000	4.900000	5.0400	+2.857%	598,904	+4.563%
2026-05-01	5.0600	5.070000	4.845000	4.9000	-3.162%	657,216	+7.551%
2026-04-30	4.9300	5.065000	4.740000	5.0600	+2.429%	1,483,866	+4.150%
2026-04-29	4.8300	4.997600	4.760000	4.9400	+2.703%	988,339	+6.680%
2026-04-28	4.6200	4.855000	4.575000	4.8100	+4.565%	702,809	+9.563%
2026-04-27	4.6300	4.700000	4.530000	4.6000	-0.862%	299,777	+14.565%
2026-04-24	4.4800	4.670000	4.410000	4.6400	+3.111%	520,462	+13.578%
2026-04-23	4.4000	4.515000	4.325000	4.5000	+2.506%	552,628	+17.111%
2026-04-22	4.2900	4.390000	4.225000	4.3900	+3.052%	457,971	+20.046%
2026-04-21	4.2500	4.305000	4.220000	4.2600	+0.948%	473,447	+23.709%
2026-04-20	4.2600	4.330000	4.100000	4.2200	-0.706%	418,816	+24.882%
2026-04-17	4.3800	4.440000	4.230000	4.2500	-2.746%	608,000	+24.000%
2026-04-16	4.2800	4.380000	4.260000	4.3700	+1.628%	379,818	+20.595%
2026-04-15	4.2600	4.340000	4.240000	4.3000	+0.703%	520,750	+22.558%
2026-04-14	4.3000	4.390000	4.235000	4.2700	-2.288%	540,146	+23.419%
2026-04-13	4.2800	4.420000	4.250000	4.3700	+2.824%	506,453	+20.595%
2026-04-10	4.3000	4.300000	4.190000	4.2500	-0.932%	379,192	+24.000%
2026-04-09	4.3600	4.388500	4.240000	4.2900	-0.233%	461,262	+22.844%
2026-04-08	4.2300	4.360000	4.060000	4.3000	+0.233%	822,443	+22.558%
2026-04-07	4.4100	4.440000	4.255000	4.2900	-2.941%	547,385	+22.844%
2026-04-06	4.4800	4.650000	4.340000	4.4200	-1.996%	592,620	+19.231%
2026-04-02	4.2700	4.539900	4.160000	4.5100	+4.640%	619,519	+16.851%
2026-04-01	4.2200	4.350000	4.210000	4.3100	+0.701%	499,996	+22.274%
2026-03-31	4.3900	4.465500	4.220000	4.2800	-2.727%	838,597	+23.131%
2026-03-30	4.4450	4.540000	4.370000	4.4000	-3.084%	647,355	+19.773%
2026-03-27	4.4700	4.560000	4.400000	4.5400	+2.483%	462,566	+16.079%
2026-03-26	4.4000	4.525000	4.330000	4.4300	+0.226%	535,480	+18.962%
2026-03-25	4.4950	4.520000	4.325000	4.4200	-1.559%	510,891	+19.231%
2026-03-24	4.4600	4.530000	4.350000	4.4900	+0.673%	739,765	+17.372%
2026-03-23	4.3000	4.520000	4.120100	4.4600	+2.294%	786,461	+18.161%
2026-03-20	4.5900	4.614200	4.330000	4.3600	-4.803%	572,610	+20.872%
2026-03-19	4.5900	4.690000	4.500000	4.5800	-0.651%	447,770	+15.066%
2026-03-18	4.5700	4.635000	4.320000	4.6100	-1.073%	936,322	+14.317%
2026-03-17	4.6800	4.794800	4.600000	4.6600	-0.214%	544,841	+13.090%
2026-03-16	4.6000	4.820000	4.580000	4.6700	+1.082%	583,398	+12.848%
2026-03-13	4.6600	4.660000	4.460000	4.6200	-0.858%	672,283	+14.069%
2026-03-12	4.7550	4.790000	4.610000	4.6600	-2.917%	461,580	+13.090%
2026-03-11	4.4700	4.810000	4.380000	4.8000	+5.960%	888,596	+9.792%
2026-03-10	4.6520	4.715000	4.480000	4.5300	-6.211%	1,210,696	+16.336%
2026-03-09	4.5600	4.940000	4.250000	4.8300	+6.623%	2,278,777	+9.110%
2026-03-06	4.3800	4.739900	4.200000	4.5300	+8.503%	3,151,360	+16.336%
2026-03-05	4.0900	4.250000	3.960000	4.1750	+0.845%	769,027	+26.228%
2026-03-04	4.0900	4.210000	3.880000	4.1400	+0.976%	849,541	+27.295%
2026-03-03	4.4000	4.400000	4.069900	4.1000	-6.818%	1,746,968	+28.537%
2026-03-02	4.6150	4.900000	4.280000	4.4000	+3.529%	2,248,067	+19.773%
2026-02-27	4.2800	4.290000	4.170200	4.2500	-0.701%	308,110	+24.000%
2026-02-26	4.1100	4.290000	3.960000	4.2800	+4.136%	499,297	+23.131%
2026-02-25	4.3000	4.300000	4.040000	4.1100	-4.419%	347,911	+28.224%
2026-02-24	3.9500	4.350000	3.900000	4.3000	+8.861%	1,023,173	+22.558%
2026-02-23	3.9300	4.030000	3.880000	3.9500	-0.504%	360,356	+33.418%
2026-02-20	3.9000	3.980000	3.770000	3.9700	+0.761%	379,222	+32.746%
2026-02-19	3.7700	3.965000	3.680000	3.9400	+4.233%	548,153	+33.756%
2026-02-18	3.5500	3.815000	3.540000	3.7800	+5.292%	397,641	+39.418%
2026-02-17	3.6200	3.620000	3.470000	3.5900	-2.446%	478,199	+46.797%
2026-02-13	3.6314	3.720000	3.570000	3.6800	+1.377%	207,005	+43.207%
2026-02-12	3.7600	3.760000	3.590000	3.6300	-3.200%	475,051	+45.179%
2026-02-11	3.7100	3.780000	3.620000	3.7500	+2.740%	881,240	+40.533%
2026-02-10	3.6800	3.725000	3.615000	3.6500	-0.815%	403,338	+44.384%
2026-02-09	3.5200	3.970000	3.520000	3.6800	+10.511%	2,040,922	+43.207%
2026-02-06	3.1500	3.395000	3.150000	3.3300	+3.416%	374,162	+58.258%
2026-02-05	3.2800	3.308400	3.160000	3.2200	-3.012%	444,091	+63.665%
2026-02-04	3.4500	3.450000	3.250000	3.3200	-4.871%	691,652	+58.735%
2026-02-03	3.4800	3.525000	3.430000	3.4900	-0.286%	426,710	+51.003%
2026-02-02	3.5300	3.590000	3.460000	3.5000	-0.850%	464,087	+50.571%
2026-01-30	3.4600	3.570000	3.420000	3.5300	+2.023%	754,271	+49.292%
2026-01-29	3.5800	3.590000	3.435000	3.4600	-1.425%	715,137	+52.312%
2026-01-28	3.5000	3.540000	3.400100	3.5100	+1.153%	637,450	+50.142%
2026-01-27	3.3400	3.480000	3.330000	3.4700	+3.582%	1,066,214	+51.873%
2026-01-26	3.4100	3.530000	3.230000	3.3500	-6.944%	2,380,083	+57.313%
2026-01-23	3.5900	3.675000	3.515000	3.6000	-0.277%	579,387	+46.389%
2026-01-22	3.6600	3.670000	3.570000	3.6100	-0.824%	466,239	+45.983%
2026-01-21	3.7100	3.770000	3.554600	3.6400	-1.887%	479,582	+44.780%
2026-01-20	3.7500	3.769600	3.555000	3.7100	+0.270%	754,267	+42.049%
2026-01-16	3.8900	3.920000	3.700000	3.7000	-4.639%	408,910	+42.432%
2026-01-15	3.9700	3.970000	3.800000	3.8800	-2.513%	416,205	+35.825%
2026-01-14	4.0000	4.100000	3.920000	3.9800	+2.577%	934,845	+32.412%
2026-01-13	3.8500	3.970000	3.850000	3.8800	+1.571%	401,640	+35.825%
2026-01-12	3.7450	3.950000	3.690000	3.8200	+1.326%	577,145	+37.958%
2026-01-09	3.7700	3.800000	3.722300	3.7700	+0.533%	341,716	+39.788%
2026-01-08	3.7500	3.850000	3.690000	3.7500	+0.536%	575,846	+40.533%
2026-01-07	3.7600	3.770000	3.631800	3.7300	-1.061%	447,075	+41.287%
2026-01-06	3.7900	3.880000	3.710000	3.7700	+0.802%	710,297	+39.788%
2026-01-05	3.7000	3.770000	3.610000	3.7400	+2.466%	688,358	+40.909%
2026-01-02	3.7100	3.770000	3.560000	3.6500	+0.829%	399,587	+44.384%
2025-12-31	3.6000	3.670000	3.575000	3.6200	+0.556%	303,337	+45.580%
2025-12-30	3.5900	3.650000	3.500000	3.6000	-0.826%	496,894	+46.389%
2025-12-29	3.6500	3.690000	3.580100	3.6300	-2.419%	640,275	+45.179%
2025-12-26	3.7500	3.790000	3.622700	3.7200	-1.064%	685,514	+41.667%
2025-12-24	3.7700	3.840000	3.700000	3.7600	-0.792%	297,434	+40.160%
2025-12-23	3.8000	3.830000	3.700000	3.7900	-1.302%	461,543	+39.050%
2025-12-22	3.8200	3.960000	3.730100	3.8400	+0.261%	732,269	+37.240%
2025-12-19	3.6900	3.870000	3.670000	3.8300	+0.789%	953,092	+37.598%
2025-12-18	3.9700	4.010000	3.780000	3.8000	-4.762%	883,591	+38.684%
2025-12-17	4.0400	4.080000	3.940000	3.9900	0.000%	818,195	+32.080%
2025-12-16	4.1100	4.205000	3.970000	3.9900	-2.920%	587,155	+32.080%
2025-12-15	4.2200	4.220000	4.060000	4.1100	-2.607%	600,657	+28.224%
2025-12-12	4.2000	4.490000	4.080000	4.2200	-0.939%	1,678,518	+24.882%
2025-12-11	4.4000	4.410000	4.040000	4.2600	-4.911%	1,299,530	+23.709%
2025-12-10	4.7400	4.740000	4.290000	4.4800	-6.667%	1,146,383	+17.634%
2025-12-09	4.6600	4.810000	4.650000	4.8000	+3.004%	638,134	+9.792%
2025-12-08	4.5700	4.790700	4.550000	4.6600	+1.969%	837,117	+13.090%
2025-12-05	4.5800	4.700000	4.500000	4.5700	-0.652%	558,014	+15.317%
2025-12-04	4.4050	4.690000	4.340000	4.6000	+6.236%	1,081,127	+14.565%
2025-12-03	4.2000	4.428200	4.195000	4.3300	+3.589%	856,765	+21.709%
2025-12-02	4.4800	4.540000	4.020000	4.1800	-8.734%	2,440,721	+26.077%
2025-12-01	4.6900	4.790000	4.460000	4.5800	-2.345%	2,200,992	+15.066%
2025-11-28	5.4200	5.430000	4.520000	4.6900	-21.833%	3,708,731	+12.367%
2025-11-26	6.3400	6.340000	5.870000	6.0000	-4.153%	1,017,209	-12.167%
2025-11-25	6.4500	6.490000	5.940000	6.2600	-1.417%	857,169	-15.815%
2025-11-24	6.1300	6.485800	5.845000	6.3500	+11.993%	954,537	-17.008%
2025-11-21	5.7700	5.890000	5.440000	5.6700	-2.073%	492,939	-7.055%
2025-11-20	6.4100	6.570000	5.740000	5.7900	-7.803%	1,093,896	-8.981%
2025-11-19	6.1700	6.340000	6.050000	6.2800	+0.803%	497,287	-16.083%
2025-11-18	6.0600	6.400000	5.970000	6.2300	+2.131%	765,612	-15.409%
2025-11-17	5.9800	6.110000	5.860000	6.1000	+4.452%	511,268	-13.607%
2025-11-14	5.7800	5.940000	5.520000	5.8400	-1.518%	554,092	-9.760%
2025-11-13	6.1300	6.400000	5.830000	5.9300	-3.420%	768,400	-11.130%
2025-11-12	6.2300	6.260000	6.000000	6.1400	+0.327%	658,102	-14.169%
2025-11-11	5.9400	6.300000	5.920000	6.1200	+3.378%	820,847	-13.889%
2025-11-10	5.5800	6.070000	5.500000	5.9200	+10.037%	816,833	-10.980%
2025-11-07	5.5300	5.712800	5.320000	5.3800	-4.100%	370,995	-2.045%
2025-11-06	5.8200	5.980000	5.590000	5.6100	-2.094%	437,117	-6.061%
2025-11-05	5.5300	5.880000	5.520000	5.7300	+3.993%	566,352	-8.028%
2025-11-04	5.5800	5.610000	5.400000	5.5100	-1.957%	307,852	-4.356%
2025-11-03	5.5400	5.749900	5.350000	5.6200	+1.996%	476,751	-6.228%
2025-10-31	5.2700	5.590000	5.210000	5.5100	+5.556%	302,002	-4.356%
2025-10-30	5.3700	5.440000	5.200000	5.2200	-2.793%	257,873	+0.958%
2025-10-29	5.2800	5.450000	5.180000	5.3700	+0.562%	303,915	-1.862%
2025-10-28	5.2500	5.490000	5.220000	5.3400	+1.908%	363,929	-1.311%
2025-10-27	5.1400	5.339000	5.080000	5.2400	+2.947%	407,968	+0.573%
2025-10-24	5.3100	5.430000	5.080000	5.0900	-3.416%	521,132	+3.536%
2025-10-23	5.3000	5.780000	5.060000	5.2700	+3.536%	1,782,513	0.000%
2025-10-22	5.2900	5.290000	4.950000	5.0900	+0.792%	1,290,043	+3.536%
2025-10-21	5.3300	5.330000	5.010000	5.0500	-5.253%	672,156	+4.356%
2025-10-20	4.4500	5.555000	4.440000	5.3300	+21.412%	2,720,194	-1.126%
2025-10-17	4.5300	4.602000	4.360000	4.3900	-3.516%	192,469	+20.046%
2025-10-16	4.5900	4.790000	4.540000	4.5500	-1.515%	148,183	+15.824%
2025-10-15	4.5500	4.790000	4.540000	4.6200	+1.316%	177,498	+14.069%
2025-10-14	4.4800	4.609900	4.451600	4.5600	+0.885%	149,076	+15.570%
2025-10-13	4.4300	4.690000	4.430000	4.5200	+3.432%	264,642	+16.593%
2025-10-10	4.7600	4.860000	4.271400	4.3700	-7.806%	562,568	+20.595%
2025-10-09	4.7800	4.890000	4.703600	4.7400	-1.044%	197,099	+11.181%
2025-10-08	4.7500	4.900000	4.700000	4.7900	+0.842%	227,490	+10.021%
2025-10-07	4.7400	4.890000	4.680000	4.7500	+0.849%	204,328	+10.947%
2025-10-06	4.7700	4.780000	4.540000	4.7100	-1.258%	341,369	+11.890%
2025-10-03	4.8800	4.900000	4.660000	4.7700	-2.454%	352,853	+10.482%
2025-10-02	5.0300	5.045000	4.830000	4.8900	-1.807%	214,019	+7.771%
2025-10-01	4.7200	5.030000	4.720000	4.9800	+4.184%	337,956	+5.823%
2025-09-30	4.6800	4.913600	4.638200	4.7800	+0.844%	274,987	+10.251%
2025-09-29	4.9800	5.050000	4.580000	4.7400	-5.200%	611,012	+11.181%
2025-09-26	5.1000	5.210000	4.920000	5.0000	-1.961%	447,658	+5.400%
2025-09-25	4.9300	5.250000	4.900000	5.1000	+3.659%	683,309	+3.333%
2025-09-24	4.5500	5.080000	4.550000	4.9200	+7.895%	815,518	+7.114%
2025-09-23	4.4700	4.640000	4.460000	4.5600	+0.220%	251,215	+15.570%
2025-09-22	4.5000	4.630000	4.280000	4.5500	-1.302%	339,121	+15.824%
2025-09-19	4.6300	4.740000	4.475000	4.6100	-0.432%	382,979	+14.317%
2025-09-18	4.4900	4.650000	4.430000	4.6300	+2.889%	368,942	+13.823%
2025-09-17	4.5500	4.618300	4.435000	4.5000	-1.961%	419,433	+17.111%
2025-09-16	4.7100	4.765000	4.580000	4.5900	-2.548%	415,952	+14.815%
2025-09-15	4.5400	4.747200	4.425000	4.7100	+5.369%	749,917	+11.890%
2025-09-12	4.0800	4.749900	4.057000	4.4700	+9.559%	1,260,383	+17.897%
2025-09-11	4.0700	4.160000	3.900100	4.0800	+2.000%	826,440	+29.167%
2025-09-10	3.7600	4.000000	3.760000	4.0000	+6.952%	1,477,798	+31.750%
2025-09-09	3.7300	3.856200	3.720100	3.7400	-0.796%	264,412	+40.909%
2025-09-08	3.5300	3.890000	3.480000	3.7700	+6.799%	664,468	+39.788%
2025-09-05	3.8000	3.800000	3.400000	3.5300	+2.023%	718,834	+49.292%
2025-09-04	3.3700	3.460000	3.300100	3.4600	+3.904%	254,940	+52.312%
2025-09-03	3.3500	3.379900	3.270000	3.3300	-1.187%	91,143	+58.258%
2025-09-02	3.4100	3.410000	3.200000	3.3700	-1.749%	133,924	+56.380%
2025-08-29	3.4000	3.500000	3.370000	3.4300	+3.003%	358,014	+53.644%
2025-08-28	3.3200	3.350000	3.270000	3.3300	+0.909%	68,271	+58.258%
2025-08-27	3.3500	3.350000	3.230000	3.3000	+0.610%	204,356	+59.697%
2025-08-26	3.1900	3.300000	3.150000	3.2800	+2.500%	140,977	+60.671%
2025-08-25	3.1800	3.270000	3.171500	3.2000	+0.629%	128,504	+64.688%
2025-08-22	3.1500	3.200000	3.089000	3.1800	+1.274%	101,782	+65.723%
2025-08-21	3.0300	3.140000	3.003600	3.1400	+3.289%	107,716	+67.834%
2025-08-20	3.0000	3.050000	3.000000	3.0400	+0.997%	64,688	+73.355%
2025-08-19	3.0100	3.050000	3.000000	3.0100	-0.331%	59,105	+75.083%
2025-08-18	2.9800	3.020000	2.920000	3.0200	+1.684%	110,679	+74.503%
2025-08-15	3.0000	3.020000	2.900000	2.9700	-0.669%	110,610	+77.441%
2025-08-14	3.0100	3.060000	2.960000	2.9900	-0.333%	102,997	+76.254%
2025-08-13	3.0300	3.050000	2.980000	3.0000	-0.662%	149,352	+75.667%
2025-08-12	2.9900	3.020000	2.960000	3.0200	+1.003%	115,295	+74.503%
2025-08-11	3.0200	3.290000	2.960000	2.9900	-0.664%	177,938	+76.254%
2025-08-08	3.0800	3.130000	3.000000	3.0100	-2.589%	111,720	+75.083%
2025-08-07	3.1900	3.210000	3.060000	3.0900	-2.524%	119,263	+70.550%
2025-08-06	3.1900	3.230000	3.120000	3.1700	-1.553%	107,334	+66.246%
2025-08-05	3.3000	3.300000	3.080000	3.2200	+1.899%	237,978	+63.665%
2025-08-04	2.9900	3.230000	2.980000	3.1600	+5.333%	207,087	+66.772%
2025-08-01	2.9861	3.100000	2.920000	3.0000	-2.280%	212,542	+75.667%
2025-07-31	3.0600	3.113300	3.020800	3.0700	-0.968%	55,802	+71.661%
2025-07-30	3.1500	3.180000	3.050000	3.1000	-1.587%	119,197	+70.000%
2025-07-29	3.1700	3.170000	3.074400	3.1500	-0.316%	72,973	+67.302%
2025-07-28	3.1500	3.170000	3.120000	3.1600	+0.637%	40,744	+66.772%
2025-07-25	3.0900	3.170000	3.020000	3.1400	+1.618%	85,700	+67.834%
2025-07-24	3.2400	3.290000	2.990000	3.0900	-5.215%	402,669	+70.550%
2025-07-23	3.2300	3.260000	3.190000	3.2600	+1.875%	72,460	+61.656%
2025-07-22	3.1300	3.220000	3.102000	3.2000	+2.564%	63,125	+64.688%
2025-07-21	3.2100	3.210000	3.093800	3.1200	-2.804%	91,540	+68.910%
2025-07-18	3.2000	3.255300	3.200000	3.2100	-0.619%	105,426	+64.174%
2025-07-17	3.1900	3.250000	3.127400	3.2300	+0.937%	87,998	+63.158%
2025-07-16	3.1700	3.240000	3.150000	3.2000	+0.313%	77,114	+64.688%
2025-07-15	3.2100	3.210000	3.130000	3.1900	0.000%	55,206	+65.204%
2025-07-14	3.2200	3.250000	3.120000	3.1900	-0.932%	102,410	+65.204%
2025-07-11	3.1400	3.320000	3.140000	3.2200	+2.548%	306,799	+63.665%
2025-07-10	3.0800	3.150000	3.045000	3.1400	+0.965%	198,990	+67.834%
2025-07-09	3.0700	3.149900	3.066800	3.1100	+1.303%	98,527	+69.453%
2025-07-08	2.9800	3.080000	2.980000	3.0700	+3.020%	130,832	+71.661%
2025-07-07	3.0900	3.090000	2.980000	2.9800	-3.871%	172,327	+76.846%
2025-07-03	3.0800	3.140000	3.060000	3.1000	+0.649%	74,753	+70.000%
2025-07-02	3.0600	3.110000	3.020000	3.0800	+0.654%	148,480	+71.104%
2025-07-01	3.0700	3.160000	3.050000	3.0600	-0.649%	118,541	+72.222%
2025-06-30	3.1200	3.150000	3.050000	3.0800	-0.645%	117,802	+71.104%
2025-06-27	3.0800	3.169600	3.040000	3.1000	+0.649%	123,000	+70.000%
2025-06-26	3.1800	3.200000	3.030000	3.0800	-2.222%	360,180	+71.104%
2025-06-25	3.1800	3.240000	3.140000	3.1500	-1.563%	148,425	+67.302%
2025-06-24	3.0900	3.390000	3.080000	3.2000	-5.045%	431,441	+64.688%
2025-06-23	3.5300	3.680000	3.330000	3.3700	-1.462%	670,648	+56.380%
2025-06-20	3.6000	3.600000	3.350000	3.4200	-4.202%	253,866	+54.094%
2025-06-18	3.5800	3.640000	3.410000	3.5700	+0.281%	324,033	+47.619%
2025-06-17	3.3800	3.670000	3.365000	3.5600	+4.706%	591,605	+48.034%
2025-06-16	3.3200	3.460000	3.190000	3.4000	+0.890%	597,520	+55.000%
2025-06-13	3.6800	3.789900	3.090000	3.3700	+4.334%	2,165,681	+56.380%
2025-06-12	3.0900	3.238200	3.070000	3.2300	+4.531%	498,331	+63.158%
2025-06-11	3.0200	3.120000	2.960000	3.0900	+2.318%	278,334	+70.550%
2025-06-10	3.1000	3.123200	3.004600	3.0200	-2.265%	120,717	+74.503%
2025-06-09	3.0900	3.160000	3.080000	3.0900	+2.318%	159,521	+70.550%
2025-06-06	3.1300	3.160000	3.018500	3.0200	-3.205%	204,598	+74.503%
2025-06-05	3.0100	3.189700	2.970000	3.1200	+3.311%	268,640	+68.910%
2025-06-04	3.0400	3.120000	2.970000	3.0200	-0.330%	233,696	+74.503%
2025-06-03	2.7500	3.065000	2.750000	3.0300	+8.214%	333,480	+73.927%
2025-06-02	2.9200	2.930000	2.730300	2.8000	-2.098%	195,185	+88.214%
2025-05-30	2.8400	3.000000	2.760000	2.8600	+0.704%	170,590	+84.266%
2025-05-29	2.8800	2.920000	2.720000	2.8400	-0.351%	123,951	+85.563%
2025-05-28	2.8400	2.870000	2.830000	2.8500	+0.352%	81,476	+84.912%
2025-05-27	2.8000	2.850000	2.710600	2.8400	+2.158%	210,752	+85.563%
2025-05-23	2.5600	2.940000	2.520000	2.7800	+12.097%	717,161	+89.568%
2025-05-22	2.5600	2.560000	2.450000	2.4800	-2.362%	127,227	+112.500%
2025-05-21	2.5500	2.560000	2.480100	2.5400	0.000%	127,598	+107.480%
2025-05-20	2.5300	2.570000	2.510000	2.5400	+1.600%	55,322	+107.480%
2025-05-19	2.5100	2.579900	2.490000	2.5000	-0.398%	68,908	+110.800%
2025-05-16	2.5300	2.580000	2.500000	2.5100	-1.953%	84,501	+109.960%
2025-05-15	2.5500	2.580000	2.508400	2.5600	-0.389%	48,905	+105.859%
2025-05-14	2.6100	2.710000	2.540000	2.5700	-3.383%	160,064	+105.058%
2025-05-13	2.6500	2.720000	2.570000	2.6600	+0.377%	99,296	+98.120%
2025-05-12	2.8000	2.800000	2.645000	2.6500	-3.285%	157,483	+98.868%
2025-05-09	2.7100	2.805000	2.700000	2.7400	+1.107%	137,680	+92.336%
2025-05-08	2.6600	2.745000	2.645000	2.7100	+3.042%	105,786	+94.465%
2025-05-07	2.6300	2.700000	2.560000	2.6300	+0.960%	47,850	+100.380%
2025-05-06	2.6500	2.690100	2.560000	2.6050	-2.068%	75,630	+102.303%
2025-05-05	2.5900	2.665000	2.541100	2.6600	+3.906%	161,168	+98.120%
2025-05-02	2.5100	2.580000	2.500000	2.5600	+2.400%	64,207	+105.859%
2025-05-01	2.5200	2.570000	2.450000	2.5000	-1.961%	70,668	+110.800%
2025-04-30	2.5400	2.560000	2.490000	2.5500	-0.778%	51,795	+106.667%
2025-04-29	2.6000	2.610100	2.560000	2.5700	-1.533%	66,643	+105.058%
2025-04-28	2.6200	2.640000	2.560000	2.6100	-0.382%	42,606	+101.916%
2025-04-25	2.6000	2.645000	2.559400	2.6200	+0.769%	62,776	+101.145%
2025-04-24	2.6200	2.635000	2.550000	2.6000	-0.763%	61,158	+102.692%
2025-04-23	2.6300	2.660000	2.580000	2.6200	+1.158%	65,103	+101.145%
2025-04-22	2.5400	2.780000	2.540000	2.5900	+1.969%	156,432	+103.475%
2025-04-21	2.4600	2.570000	2.442000	2.5400	+3.252%	130,293	+107.480%
2025-04-17	2.4000	2.460000	2.393300	2.4600	+2.500%	51,529	+114.228%
2025-04-16	2.4300	2.450000	2.360000	2.4000	+1.266%	124,149	+119.583%
2025-04-15	2.3600	2.390000	2.320000	2.3700	+1.282%	99,635	+122.363%
2025-04-14	2.3600	2.430000	2.280000	2.3400	+0.429%	80,078	+125.214%
2025-04-11	2.4300	2.439100	2.280100	2.3300	-1.271%	82,323	+126.180%
2025-04-10	2.3700	2.410000	2.290000	2.3600	-0.422%	80,333	+123.305%
2025-04-09	2.1800	2.455100	2.150000	2.3700	+6.757%	384,829	+122.363%
2025-04-08	2.3600	2.360000	2.180600	2.2200	-0.893%	194,730	+137.387%
2025-04-07	2.1600	2.300000	2.116965	2.2400	-1.322%	270,610	+135.268%
2025-04-04	2.2500	2.400000	2.140000	2.2700	-2.155%	563,865	+132.159%
2025-04-03	2.3700	2.390000	2.285000	2.3200	-4.918%	314,114	+127.155%
2025-04-02	2.4400	2.495000	2.420000	2.4400	-0.327%	53,081	+115.984%
2025-04-01	2.4500	2.460000	2.420000	2.4480	-0.082%	33,187	+115.278%
2025-03-31	2.4800	2.490000	2.350000	2.4500	-1.210%	126,085	+115.102%
2025-03-28	2.5600	2.590000	2.435000	2.4800	-2.745%	218,218	+112.500%
2025-03-27	2.5100	2.590000	2.510000	2.5500	+1.190%	116,714	+106.667%
2025-03-26	2.5700	2.590000	2.500000	2.5200	-1.946%	135,679	+109.127%
2025-03-25	2.5400	2.580000	2.540000	2.5700	+0.784%	33,760	+105.058%
2025-03-24	2.5600	2.595000	2.500000	2.5500	0.000%	85,041	+106.667%
2025-03-21	2.5300	2.594900	2.530000	2.5500	-1.544%	34,066	+106.667%
2025-03-20	2.5400	2.600000	2.530000	2.5900	+1.569%	84,363	+103.475%
2025-03-19	2.4600	2.570000	2.460000	2.5500	+2.410%	132,094	+106.667%
2025-03-18	2.5500	2.550000	2.480000	2.4900	-0.400%	97,358	+111.647%
2025-03-17	2.4500	2.511000	2.450000	2.5000	+1.626%	200,391	+110.800%

.dark-mode .ccLYr6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccLYr6{ color: #333333; background-color: white; border: 2px solid #333333; }IMPPImperial Petroleum Inc. Common Sharesstock NASDAQ

IMPP
Imperial Petroleum Inc. Common Shares
stock NASDAQ