5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
+22.28%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+51.89%
Imperial Petroleum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.95 | $5.07 (2.42%) | $5.07 | $4.91 | 236.41 K | $229.80 M |
| 07/07/2026 | $4.91 | $4.87 (-0.81%) | $4.93 | $4.86 | 233.78 K | $220.73 M |
| 07/06/2026 | $4.77 | $4.86 (1.89%) | $4.89 | $4.68 | 175.23 K | $220.28 M |
| 07/02/2026 | $4.70 | $4.76 (1.28%) | $4.93 | $4.70 | 276.19 K | $215.75 M |
| 07/01/2026 | $4.61 | $4.63 (0.43%) | $4.77 | $4.61 | 167.15 K | $209.86 M |
| 06/30/2026 | $4.74 | $4.61 (-2.74%) | $4.84 | $4.57 | 369.90 K | $208.95 M |
| 06/29/2026 | $4.90 | $4.77 (-2.65%) | $4.97 | $4.76 | 289.70 K | $216.20 M |
| 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 |
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.
