5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
-9.89%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+12.59%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+1.90%
Imperial Petroleum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.36 | $5.44 (1.49%) | $5.50 | $5.30 | 342.51 K | $246.71 M |
| 10/07/2026 | $5.23 | $5.31 (1.53%) | $5.38 | $5.22 | 398.73 K | $240.81 M |
| 10/06/2026 | $5.30 | $5.20 (-1.89%) | $5.30 | $5.14 | 383.53 K | $235.82 M |
| 10/05/2026 | $5.35 | $5.27 (-1.5%) | $5.37 | $5.15 | 681.73 K | $239.00 M |
| 10/02/2026 | $5.25 | $5.38 (2.48%) | $5.44 | $5.17 | 260.14 K | $243.99 M |
| 10/01/2026 | $5.13 | $5.27 (2.73%) | $5.29 | $5.06 | 564.04 K | $239.00 M |
| 09/30/2026 | $5.08 | $5.11 (0.59%) | $5.14 | $5.02 | 530.89 K | $231.74 M |
| 09/29/2026 | $4.97 | $5.01 (0.8%) | $5.08 | $4.89 | 461.16 K | $227.21 M |
| 09/28/2026 | $5.09 | $4.99 (-1.96%) | $5.20 | $4.97 | 551.91 K | $226.30 M |
| 09/25/2026 | $5.06 | $5.07 (0.2%) | $5.10 | $4.98 | 526.70 K | $229.93 M |
| 09/24/2026 | $5.33 | $5.09 (-4.5%) | $5.35 | $5.08 | 513.83 K | $230.84 M |
| 09/23/2026 | $5.40 | $5.30 (-1.85%) | $5.41 | $5.23 | 444.76 K | $240.36 M |
| 09/22/2026 | $5.65 | $5.43 (-3.89%) | $5.65 | $5.39 | 532.00 K | $246.26 M |
| 09/21/2026 | $5.63 | $5.66 (0.53%) | $5.77 | $5.53 | 637.59 K | $256.69 M |
| 09/18/2026 | $5.80 | $5.66 (-2.41%) | $5.80 | $5.63 | 276.90 K | $256.69 M |
| 09/17/2026 | $5.76 | $5.79 (0.52%) | $5.86 | $5.71 | 273.20 K | $262.58 M |
| 09/16/2026 | $5.76 | $5.80 (0.69%) | $6.00 | $5.69 | 592.83 K | $263.03 M |
| 09/15/2026 | $5.95 | $5.77 (-3.03%) | $5.95 | $5.69 | 474.50 K | $261.22 M |
| 09/14/2026 | $5.96 | $5.95 (-0.17%) | $5.99 | $5.81 | 1.33 M | $269.84 M |
| 09/11/2026 | $5.66 | $5.79 (2.3%) | $5.87 | $5.62 | 1.08 M | $262.58 M |
| 09/10/2026 | $5.27 | $5.61 (6.45%) | $5.65 | $5.15 | 1.27 M | $254.42 M |
| 09/09/2026 | $5.39 | $5.36 (-0.56%) | $5.42 | $5.26 | 375.07 K | $243.08 M |
| 09/08/2026 | $5.33 | $5.33 (0%) | $5.37 | $5.06 | 562.38 K | $241.72 M |
| 09/04/2026 | $5.30 | $5.29 (-0.19%) | $5.41 | $5.21 | 290.14 K | $239.77 M |
| 09/03/2026 | $5.37 | $5.27 (-1.86%) | $5.41 | $5.23 | 165.21 K | $238.86 M |
| 09/02/2026 | $5.42 | $5.31 (-2.03%) | $5.46 | $5.25 | 306.11 K | $240.68 M |
| 09/01/2026 | $5.28 | $5.46 (3.41%) | $5.51 | $5.18 | 466.03 K | $247.48 M |
| 08/31/2026 | $5.24 | $5.25 (0.19%) | $5.29 | $5.10 | 514.88 K | $237.96 M |
| 08/28/2026 | $5.09 | $5.19 (1.96%) | $5.25 | $5.07 | 466.82 K | $235.24 M |
| 08/27/2026 | $4.88 | $5.06 (3.69%) | $5.10 | $4.86 | 352.96 K | $229.35 M |
| 08/26/2026 | $5.10 | $4.85 (-4.9%) | $5.10 | $4.79 | 522.44 K | $219.83 M |
| 08/25/2026 | $5.26 | $5.10 (-3.04%) | $5.28 | $5.06 | 364.35 K | $231.16 M |
| 08/24/2026 | $5.24 | $5.29 (0.95%) | $5.31 | $5.15 | 397.16 K | $239.77 M |
| 08/21/2026 | $5.15 | $5.20 (0.97%) | $5.37 | $5.15 | 439.84 K | $235.69 M |
| 08/20/2026 | $5.03 | $5.09 (1.19%) | $5.16 | $5.01 | 384.80 K | $230.71 M |
| 08/19/2026 | $5.10 | $5.00 (-1.96%) | $5.13 | $4.96 | 334.90 K | $226.63 M |
| 08/18/2026 | $4.98 | $5.05 (1.41%) | $5.10 | $4.91 | 339.41 K | $228.89 M |
| 08/17/2026 | $4.86 | $4.97 (2.26%) | $5.12 | $4.82 | 518.54 K | $225.27 M |
| 08/14/2026 | $4.68 | $4.79 (2.35%) | $4.85 | $4.61 | 329.91 K | $217.11 M |
| 08/13/2026 | $4.49 | $4.65 (3.56%) | $4.68 | $4.48 | 383.90 K | $210.76 M |
| 08/12/2026 | $4.53 | $4.53 (0%) | $4.61 | $4.46 | 284.63 K | $205.32 M |
| 08/11/2026 | $4.61 | $4.53 (-1.74%) | $4.67 | $4.53 | 286.30 K | $205.32 M |
| 08/10/2026 | $4.61 | $4.65 (0.87%) | $4.72 | $4.56 | 304.90 K | $210.76 M |
| 08/07/2026 | $4.63 | $4.61 (-0.43%) | $4.67 | $4.51 | 422.14 K | $208.95 M |
| 08/06/2026 | $4.72 | $4.65 (-1.48%) | $4.76 | $4.60 | 199.30 K | $210.76 M |
| 08/05/2026 | $4.59 | $4.63 (0.87%) | $4.77 | $4.56 | 405.80 K | $209.86 M |
| 08/04/2026 | $4.66 | $4.61 (-1.07%) | $4.71 | $4.59 | 129.20 K | $208.95 M |
| 08/03/2026 | $4.62 | $4.73 (2.38%) | $4.76 | $4.52 | 395.91 K | $214.39 M |
| 07/31/2026 | $4.68 | $4.70 (0.43%) | $4.78 | $4.63 | 227.73 K | $213.03 M |
| 07/30/2026 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.66 | 161.16 K | $212.12 M |
| 07/29/2026 | $4.71 | $4.69 (-0.42%) | $4.81 | $4.67 | 144.50 K | $212.58 M |
| 07/28/2026 | $4.84 | $4.69 (-3.1%) | $4.87 | $4.68 | 184.80 K | $212.58 M |
| 07/27/2026 | $4.78 | $4.81 (0.63%) | $4.90 | $4.71 | 237.90 K | $218.01 M |
| 07/24/2026 | $4.91 | $4.76 (-3.05%) | $4.95 | $4.75 | 157.20 K | $215.75 M |
| 07/23/2026 | $4.82 | $4.86 (0.83%) | $4.92 | $4.73 | 217.95 K | $220.28 M |
| 07/22/2026 | $4.75 | $4.81 (1.26%) | $4.90 | $4.75 | 162.05 K | $218.01 M |
| 07/21/2026 | $4.61 | $4.75 (3.04%) | $4.76 | $4.45 | 155.02 K | $215.29 M |
| 07/20/2026 | $4.63 | $4.61 (-0.43%) | $4.75 | $4.56 | 367.92 K | $208.95 M |
| 07/17/2026 | $4.74 | $4.68 (-1.27%) | $4.74 | $4.63 | 119.90 K | $212.12 M |
| 07/16/2026 | $4.87 | $4.75 (-2.46%) | $4.92 | $4.75 | 129.10 K | $215.29 M |
| 07/15/2026 | $4.99 | $4.91 (-1.6%) | $5.07 | $4.80 | 153.00 K | $222.55 M |
| 07/14/2026 | $4.93 | $4.94 (0.2%) | $5.04 | $4.89 | 135.60 K | $223.91 M |
| 07/13/2026 | $4.99 | $4.89 (-2%) | $5.10 | $4.89 | 251.59 K | $221.64 M |
| 07/10/2026 | $4.94 | $4.97 (0.61%) | $5.00 | $4.87 | 209.53 K | $225.27 M |
| 07/09/2026 | $5.03 | $4.89 (-2.78%) | $5.03 | $4.78 | 301.34 K | $221.64 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.
