5 DAY PERFORMANCE
+31.80%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
+8.25%
6 MONTH PERFORMANCE
-23.17%
YEAR-TO-DATE PERFORMANCE
+4.65%
1 YEAR PERFORMANCE
-0.32%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.38 | $2.48 (4.02%) | $2.48 | $2.37 | 67,702 | |
| 03/11/2025 | $2.26 | $2.36 (4.42%) | $2.38 | $2.24 | 227,347 | $92.46 M |
| 03/10/2025 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.23 | 190,010 | $90.89 M |
| 03/07/2025 | $2.38 | $2.39 (0.42%) | $2.44 | $2.36 | 96,499 | $93.63 M |
| 03/06/2025 | $2.38 | $2.38 (0%) | $2.41 | $2.34 | 139,023 | $93.24 M |
| 03/05/2025 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.35 | 179,265 | $93.24 M |
| 03/04/2025 | $2.39 | $2.41 (0.84%) | $2.44 | $2.37 | 175,631 | $94.42 M |
| 03/03/2025 | $2.50 | $2.45 (-2%) | $2.57 | $2.40 | 244,635 | $95.98 M |
| 02/28/2025 | $2.51 | $2.50 (-0.4%) | $2.55 | $2.44 | 193,923 | $97.94 M |
| 02/27/2025 | $2.56 | $2.51 (-1.95%) | $2.56 | $2.46 | 147,441 | $98.33 M |
| 02/26/2025 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.53 | 214,714 | $99.12 M |
| 02/25/2025 | $2.62 | $2.58 (-1.53%) | $2.66 | $2.51 | 170,800 | $101.08 M |
| 02/24/2025 | $2.77 | $2.60 (-6.14%) | $2.78 | $2.58 | 409,191 | $101.86 M |
| 02/21/2025 | $2.76 | $2.73 (-1.09%) | $2.81 | $2.73 | 184,036 | $106.95 M |
| 02/20/2025 | $2.79 | $2.78 (-0.36%) | $2.83 | $2.75 | 120,211 | $108.91 M |
| 02/19/2025 | $2.77 | $2.82 (1.81%) | $2.91 | $2.77 | 241,923 | $110.48 M |
| 02/18/2025 | $2.81 | $2.79 (-0.71%) | $2.86 | $2.75 | 234,639 | $109.30 M |
| 02/14/2025 | $2.84 | $2.79 (-1.76%) | $2.86 | $2.76 | 152,001 | $109.30 M |
| 02/13/2025 | $2.72 | $2.84 (4.41%) | $2.89 | $2.55 | 382,214 | $111.26 M |
| 02/12/2025 | $2.97 | $2.94 (-1.01%) | $3.02 | $2.90 | 280,616 | $92.27 M |
| 02/11/2025 | $2.96 | $2.99 (1.01%) | $3.05 | $2.95 | 242,823 | $93.84 M |
| 02/10/2025 | $2.92 | $2.95 (1.03%) | $3.02 | $2.92 | 184,500 | $92.58 M |
| 02/07/2025 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.90 | 252,669 | $92.27 M |
| 02/06/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.90 | 132,439 | $93.84 M |
| 02/05/2025 | $2.91 | $2.99 (2.75%) | $3.00 | $2.91 | 210,186 | $93.84 M |
| 02/04/2025 | $2.93 | $3.03 (3.41%) | $3.05 | $2.91 | 175,165 | $95.09 M |
| 02/03/2025 | $2.97 | $2.91 (-2.02%) | $2.97 | $2.85 | 219,193 | $91.33 M |
| 01/31/2025 | $2.86 | $2.94 (2.8%) | $2.98 | $2.83 | 252,100 | $92.27 M |
| 01/30/2025 | $2.76 | $2.88 (4.35%) | $2.92 | $2.76 | 244,921 | $90.39 M |
| 01/29/2025 | $2.73 | $2.76 (1.1%) | $2.81 | $2.73 | 199,886 | $86.62 M |
| 01/28/2025 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.72 | 287,701 | $85.68 M |
| 01/27/2025 | $2.86 | $2.80 (-2.1%) | $2.87 | $2.77 | 264,465 | $87.88 M |
| 01/24/2025 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.84 | 279,870 | $89.44 M |
| 01/23/2025 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.88 | 164,207 | $91.01 M |
| 01/22/2025 | $2.99 | $2.93 (-2.01%) | $3.00 | $2.90 | 207,926 | $91.95 M |
| 01/21/2025 | $3.05 | $2.94 (-3.61%) | $3.10 | $2.88 | 1.20 M | $92.27 M |
| 01/17/2025 | $3.10 | $2.97 (-4.19%) | $3.12 | $2.97 | 684,600 | $93.21 M |
| 01/16/2025 | $3.35 | $3.08 (-8.06%) | $3.35 | $3.03 | 405,590 | $96.66 M |
| 01/15/2025 | $3.35 | $3.35 (0%) | $3.40 | $3.29 | 312,617 | $105.14 M |
| 01/14/2025 | $3.37 | $3.34 (-0.89%) | $3.47 | $3.30 | 187,808 | $104.82 M |
| 01/13/2025 | $3.27 | $3.37 (3.06%) | $3.47 | $3.25 | 355,871 | $105.76 M |
| 01/10/2025 | $3.21 | $3.30 (2.8%) | $3.36 | $3.15 | 298,063 | $103.57 M |
| 01/08/2025 | $3.40 | $3.20 (-5.88%) | $3.40 | $3.11 | 217,900 | $100.43 M |
| 01/07/2025 | $3.15 | $3.38 (7.3%) | $3.38 | $3.08 | 252,000 | $106.08 M |
| 01/06/2025 | $3.30 | $3.15 (-4.55%) | $3.30 | $3.10 | 218,713 | $98.86 M |
| 01/03/2025 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.19 | 282,912 | $102.31 M |
| 01/02/2025 | $3.02 | $3.31 (9.6%) | $3.32 | $3.02 | 293,426 | $103.88 M |
| 12/31/2024 | $3.04 | $3.01 (-0.99%) | $3.06 | $2.95 | 229,679 | $94.47 M |
| 12/30/2024 | $2.90 | $3.07 (5.86%) | $3.16 | $2.87 | 440,700 | $96.35 M |
| 12/27/2024 | $2.85 | $2.90 (1.75%) | $2.91 | $2.84 | 143,649 | $91.01 M |
| 12/26/2024 | $2.84 | $2.85 (0.35%) | $2.89 | $2.80 | 196,958 | $89.44 M |
| 12/24/2024 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.83 | 235,400 | $89.13 M |
| 12/23/2024 | $2.84 | $2.88 (1.41%) | $2.90 | $2.78 | 157,100 | $90.39 M |
| 12/20/2024 | $2.76 | $2.84 (2.9%) | $2.86 | $2.74 | 206,300 | $89.13 M |
| 12/19/2024 | $2.78 | $2.76 (-0.72%) | $2.81 | $2.72 | 235,504 | $86.62 M |
| 12/18/2024 | $2.83 | $2.78 (-1.77%) | $2.92 | $2.77 | 249,050 | $87.25 M |
| 12/17/2024 | $2.88 | $2.88 (0%) | $2.89 | $2.82 | 264,400 | $90.39 M |
| 12/16/2024 | $2.98 | $2.87 (-3.69%) | $3.02 | $2.87 | 311,857 | $90.07 M |
| 12/13/2024 | $2.93 | $2.96 (1.02%) | $2.97 | $2.89 | 115,418 | $92.90 M |
| 12/12/2024 | $2.88 | $2.91 (1.04%) | $2.95 | $2.86 | 124,209 | $91.33 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.
