5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-9.55%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
+29.84%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+55.81%
Imperial Petroleum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.86 | $4.86 (0%) | $4.95 | $4.77 | 339.50 K | $220.28 M |
| 06/25/2026 | $4.93 | $4.88 (-1.01%) | $5.02 | $4.80 | 384.44 K | $221.19 M |
| 06/24/2026 | $5.02 | $4.93 (-1.79%) | $5.06 | $4.91 | 322.78 K | $223.45 M |
| 06/23/2026 | $4.91 | $5.07 (3.26%) | $5.10 | $4.88 | 383.60 K | $229.80 M |
| 06/22/2026 | $4.88 | $4.95 (1.43%) | $4.97 | $4.83 | 380.74 K | $224.36 M |
| 06/18/2026 | $4.88 | $4.89 (0.2%) | $4.93 | $4.76 | 403.17 K | $221.64 M |
| 06/17/2026 | $5.07 | $4.94 (-2.56%) | $5.13 | $4.87 | 441.51 K | $223.91 M |
| 06/16/2026 | $5.04 | $5.08 (0.79%) | $5.15 | $5.00 | 233.32 K | $230.25 M |
| 06/15/2026 | $5.20 | $5.06 (-2.69%) | $5.22 | $4.97 | 662.52 K | $229.35 M |
| 06/12/2026 | $5.27 | $5.25 (-0.38%) | $5.38 | $5.20 | 352.48 K | $237.96 M |
| 06/11/2026 | $5.34 | $5.28 (-1.12%) | $5.47 | $5.27 | 341.08 K | $239.32 M |
| 06/10/2026 | $5.24 | $5.28 (0.76%) | $5.44 | $5.20 | 418.34 K | $239.32 M |
| 06/09/2026 | $5.23 | $5.18 (-0.96%) | $5.27 | $5.11 | 353.67 K | $234.78 M |
| 06/08/2026 | $5.04 | $5.23 (3.77%) | $5.23 | $5.04 | 356.40 K | $237.05 M |
| 06/05/2026 | $5.10 | $4.97 (-2.55%) | $5.13 | $4.94 | 431.61 K | $225.27 M |
| 06/04/2026 | $5.11 | $5.16 (0.98%) | $5.23 | $5.11 | 210.45 K | $233.88 M |
| 06/03/2026 | $5.21 | $5.17 (-0.77%) | $5.29 | $5.16 | 520.32 K | $234.33 M |
| 06/02/2026 | $5.29 | $5.24 (-0.95%) | $5.32 | $5.15 | 351.04 K | $237.50 M |
| 06/01/2026 | $5.15 | $5.26 (2.14%) | $5.35 | $5.10 | 692.72 K | $238.41 M |
| 05/29/2026 | $5.34 | $5.11 (-4.31%) | $5.34 | $5.08 | 523.29 K | $231.61 M |
| 05/28/2026 | $5.51 | $5.34 (-3.09%) | $5.55 | $5.25 | 728.79 K | $242.04 M |
| 05/27/2026 | $5.53 | $5.44 (-1.63%) | $5.58 | $5.35 | 603.26 K | $246.57 M |
| 05/26/2026 | $5.49 | $5.54 (0.91%) | $5.74 | $5.40 | 1.76 M | $251.10 M |
| 05/22/2026 | $5.39 | $5.68 (5.38%) | $5.68 | $5.06 | 1.88 M | $257.45 M |
| 05/21/2026 | $5.10 | $5.13 (0.59%) | $5.20 | $4.99 | 496.93 K | $232.52 M |
| 05/20/2026 | $4.96 | $5.06 (2.02%) | $5.14 | $4.93 | 568.12 K | $229.35 M |
| 05/19/2026 | $5.10 | $4.95 (-2.94%) | $5.10 | $4.91 | 290.10 K | $224.36 M |
| 05/18/2026 | $4.87 | $5.09 (4.52%) | $5.10 | $4.78 | 447.55 K | $230.71 M |
| 05/15/2026 | $4.83 | $4.83 (0%) | $4.92 | $4.77 | 262.30 K | $218.92 M |
| 05/14/2026 | $4.94 | $4.85 (-1.82%) | $4.99 | $4.83 | 454.55 K | $219.83 M |
| 05/13/2026 | $5.19 | $4.94 (-4.82%) | $5.20 | $4.94 | 348.52 K | $223.91 M |
| 05/12/2026 | $5.05 | $5.20 (2.97%) | $5.27 | $4.97 | 696.60 K | $235.69 M |
| 05/11/2026 | $5.01 | $5.08 (1.4%) | $5.14 | $4.92 | 593.36 K | $230.25 M |
| 05/08/2026 | $4.92 | $5.01 (1.83%) | $5.07 | $4.89 | 445.35 K | $227.08 M |
| 05/07/2026 | $4.71 | $4.91 (4.25%) | $4.96 | $4.69 | 438.60 K | $222.55 M |
| 05/06/2026 | $5.00 | $4.81 (-3.8%) | $5.00 | $4.76 | 693.60 K | $218.01 M |
| 05/05/2026 | $5.04 | $5.11 (1.39%) | $5.11 | $4.94 | 509.80 K | $231.61 M |
| 05/04/2026 | $4.94 | $5.04 (2.02%) | $5.10 | $4.90 | 598.90 K | $228.44 M |
| 05/01/2026 | $5.06 | $4.90 (-3.16%) | $5.07 | $4.85 | 657.22 K | $222.09 M |
| 04/30/2026 | $4.93 | $5.06 (2.64%) | $5.07 | $4.74 | 1.48 M | $229.35 M |
| 04/29/2026 | $4.83 | $4.94 (2.28%) | $5.00 | $4.76 | 988.34 K | $223.91 M |
| 04/28/2026 | $4.62 | $4.81 (4.11%) | $4.86 | $4.58 | 702.81 K | $218.01 M |
| 04/27/2026 | $4.63 | $4.60 (-0.65%) | $4.70 | $4.53 | 299.93 K | $208.50 M |
| 04/24/2026 | $4.48 | $4.64 (3.57%) | $4.67 | $4.41 | 520.50 K | $210.31 M |
| 04/23/2026 | $4.40 | $4.50 (2.27%) | $4.51 | $4.33 | 552.63 K | $203.96 M |
| 04/22/2026 | $4.29 | $4.39 (2.33%) | $4.39 | $4.22 | 457.97 K | $198.98 M |
| 04/21/2026 | $4.25 | $4.26 (0.24%) | $4.31 | $4.22 | 473.45 K | $193.09 M |
| 04/20/2026 | $4.26 | $4.22 (-0.94%) | $4.33 | $4.10 | 418.82 K | $191.27 M |
| 04/17/2026 | $4.38 | $4.25 (-2.97%) | $4.44 | $4.23 | 608.00 K | $192.63 M |
| 04/16/2026 | $4.28 | $4.37 (2.1%) | $4.38 | $4.26 | 379.82 K | $198.07 M |
| 04/15/2026 | $4.26 | $4.30 (0.94%) | $4.34 | $4.24 | 520.75 K | $194.90 M |
| 04/14/2026 | $4.30 | $4.27 (-0.7%) | $4.39 | $4.24 | 540.15 K | $193.54 M |
| 04/13/2026 | $4.28 | $4.37 (2.1%) | $4.42 | $4.25 | 506.50 K | $198.07 M |
| 04/10/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.19 | 379.20 K | $192.63 M |
| 04/09/2026 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.24 | 461.26 K | $194.44 M |
| 04/08/2026 | $4.23 | $4.30 (1.65%) | $4.36 | $4.06 | 822.44 K | $194.90 M |
| 04/07/2026 | $4.41 | $4.29 (-2.72%) | $4.44 | $4.26 | 547.40 K | $194.44 M |
| 04/06/2026 | $4.48 | $4.42 (-1.34%) | $4.65 | $4.34 | 592.62 K | $200.34 M |
| 04/02/2026 | $4.27 | $4.51 (5.62%) | $4.54 | $4.16 | 619.52 K | $204.42 M |
| 04/01/2026 | $4.22 | $4.31 (2.13%) | $4.35 | $4.21 | 500.00 K | $195.35 M |
| 03/31/2026 | $4.39 | $4.28 (-2.51%) | $4.47 | $4.22 | 838.60 K | $193.99 M |
| 03/30/2026 | $4.45 | $4.40 (-1.12%) | $4.54 | $4.37 | 647.40 K | $199.43 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.
