5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
+31.25%
6 MONTH PERFORMANCE
-18.55%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+81.58%
Imperial Petroleum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.19 | $4.94 (-4.82%) | $5.20 | $4.94 | 347.10 K | $190.38 M |
| 05/12/2026 | $5.05 | $5.20 (2.97%) | $5.27 | $4.97 | 696.60 K | $197.99 M |
| 05/11/2026 | $5.01 | $5.08 (1.4%) | $5.14 | $4.92 | 593.36 K | $193.42 M |
| 05/08/2026 | $4.92 | $5.01 (1.83%) | $5.07 | $4.89 | 445.35 K | $190.76 M |
| 05/07/2026 | $4.71 | $4.91 (4.25%) | $4.96 | $4.69 | 438.60 K | $186.95 M |
| 05/06/2026 | $5.00 | $4.81 (-3.8%) | $5.00 | $4.76 | 693.60 K | $183.14 M |
| 05/05/2026 | $5.04 | $5.11 (1.39%) | $5.11 | $4.94 | 509.80 K | $194.56 M |
| 05/04/2026 | $4.94 | $5.04 (2.02%) | $5.10 | $4.90 | 598.90 K | $191.90 M |
| 05/01/2026 | $5.06 | $4.90 (-3.16%) | $5.07 | $4.85 | 657.22 K | $186.57 M |
| 04/30/2026 | $4.93 | $5.06 (2.64%) | $5.07 | $4.74 | 1.48 M | $192.66 M |
| 04/29/2026 | $4.83 | $4.94 (2.28%) | $5.00 | $4.76 | 988.34 K | $188.09 M |
| 04/28/2026 | $4.62 | $4.81 (4.11%) | $4.86 | $4.58 | 702.81 K | $183.14 M |
| 04/27/2026 | $4.63 | $4.60 (-0.65%) | $4.70 | $4.53 | 299.93 K | $175.15 M |
| 04/24/2026 | $4.48 | $4.64 (3.57%) | $4.67 | $4.41 | 520.50 K | $176.67 M |
| 04/23/2026 | $4.40 | $4.50 (2.27%) | $4.51 | $4.33 | 552.63 K | $171.34 M |
| 04/22/2026 | $4.29 | $4.39 (2.33%) | $4.39 | $4.22 | 457.97 K | $167.15 M |
| 04/21/2026 | $4.25 | $4.26 (0.24%) | $4.31 | $4.22 | 473.45 K | $162.20 M |
| 04/20/2026 | $4.26 | $4.22 (-0.94%) | $4.33 | $4.10 | 418.82 K | $160.68 M |
| 04/17/2026 | $4.38 | $4.25 (-2.97%) | $4.44 | $4.23 | 608.00 K | $161.82 M |
| 04/16/2026 | $4.28 | $4.37 (2.1%) | $4.38 | $4.26 | 379.82 K | $166.39 M |
| 04/15/2026 | $4.26 | $4.30 (0.94%) | $4.34 | $4.24 | 520.75 K | $163.72 M |
| 04/14/2026 | $4.30 | $4.27 (-0.7%) | $4.39 | $4.24 | 540.15 K | $162.58 M |
| 04/13/2026 | $4.28 | $4.37 (2.1%) | $4.42 | $4.25 | 506.50 K | $166.39 M |
| 04/10/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.19 | 379.20 K | $161.82 M |
| 04/09/2026 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.24 | 461.26 K | $163.34 M |
| 04/08/2026 | $4.23 | $4.30 (1.65%) | $4.36 | $4.06 | 822.44 K | $163.72 M |
| 04/07/2026 | $4.41 | $4.29 (-2.72%) | $4.44 | $4.26 | 547.40 K | $163.34 M |
| 04/06/2026 | $4.48 | $4.42 (-1.34%) | $4.65 | $4.34 | 592.62 K | $168.29 M |
| 04/02/2026 | $4.27 | $4.51 (5.62%) | $4.54 | $4.16 | 619.52 K | $171.72 M |
| 04/01/2026 | $4.22 | $4.31 (2.13%) | $4.35 | $4.21 | 500.00 K | $164.10 M |
| 03/31/2026 | $4.39 | $4.28 (-2.51%) | $4.47 | $4.22 | 838.60 K | $162.96 M |
| 03/30/2026 | $4.45 | $4.40 (-1.12%) | $4.54 | $4.37 | 647.40 K | $167.53 M |
| 03/27/2026 | $4.47 | $4.54 (1.57%) | $4.56 | $4.40 | 462.60 K | $172.86 M |
| 03/26/2026 | $4.40 | $4.43 (0.68%) | $4.53 | $4.33 | 535.50 K | $168.67 M |
| 03/25/2026 | $4.50 | $4.42 (-1.78%) | $4.52 | $4.33 | 510.89 K | $168.29 M |
| 03/24/2026 | $4.46 | $4.49 (0.67%) | $4.53 | $4.35 | 739.76 K | $170.96 M |
| 03/23/2026 | $4.30 | $4.46 (3.72%) | $4.52 | $4.12 | 786.50 K | $169.82 M |
| 03/20/2026 | $4.59 | $4.36 (-5.01%) | $4.61 | $4.33 | 572.79 K | $166.01 M |
| 03/19/2026 | $4.59 | $4.58 (-0.22%) | $4.69 | $4.50 | 447.77 K | $174.38 M |
| 03/18/2026 | $4.57 | $4.61 (0.88%) | $4.64 | $4.32 | 936.32 K | $175.53 M |
| 03/17/2026 | $4.68 | $4.66 (-0.43%) | $4.79 | $4.60 | 544.84 K | $177.43 M |
| 03/16/2026 | $4.60 | $4.67 (1.52%) | $4.82 | $4.58 | 583.40 K | $177.81 M |
| 03/13/2026 | $4.66 | $4.62 (-0.86%) | $4.66 | $4.46 | 672.30 K | $175.91 M |
| 03/12/2026 | $4.76 | $4.66 (-2.1%) | $4.79 | $4.61 | 461.60 K | $177.43 M |
| 03/11/2026 | $4.47 | $4.80 (7.38%) | $4.81 | $4.38 | 888.60 K | $182.76 M |
| 03/10/2026 | $4.65 | $4.53 (-2.58%) | $4.72 | $4.48 | 1.21 M | $172.48 M |
| 03/09/2026 | $4.56 | $4.83 (5.92%) | $4.94 | $4.25 | 2.28 M | $183.90 M |
| 03/06/2026 | $4.38 | $4.53 (3.42%) | $4.74 | $4.20 | 3.15 M | $172.48 M |
| 03/05/2026 | $4.09 | $4.18 (2.2%) | $4.25 | $3.96 | 769.03 K | $159.15 M |
| 03/04/2026 | $4.09 | $4.14 (1.22%) | $4.21 | $3.88 | 849.54 K | $157.63 M |
| 03/03/2026 | $4.40 | $4.10 (-6.82%) | $4.40 | $4.07 | 1.75 M | $138.03 M |
| 03/02/2026 | $4.62 | $4.40 (-4.76%) | $4.90 | $4.28 | 2.25 M | $148.13 M |
| 02/27/2026 | $4.28 | $4.25 (-0.7%) | $4.29 | $4.17 | 308.27 K | $143.08 M |
| 02/26/2026 | $4.11 | $4.28 (4.14%) | $4.29 | $3.96 | 499.30 K | $144.09 M |
| 02/25/2026 | $4.30 | $4.11 (-4.42%) | $4.30 | $4.04 | 348.19 K | $138.36 M |
| 02/24/2026 | $3.95 | $4.30 (8.86%) | $4.35 | $3.90 | 1.02 M | $144.76 M |
| 02/23/2026 | $3.93 | $3.95 (0.51%) | $4.03 | $3.88 | 360.36 K | $132.98 M |
| 02/20/2026 | $3.90 | $3.97 (1.79%) | $3.98 | $3.77 | 379.22 K | $133.65 M |
| 02/19/2026 | $3.77 | $3.94 (4.51%) | $3.97 | $3.68 | 548.20 K | $132.64 M |
| 02/18/2026 | $3.55 | $3.78 (6.48%) | $3.82 | $3.54 | 397.64 K | $127.25 M |
| 02/17/2026 | $3.62 | $3.59 (-0.83%) | $3.62 | $3.47 | 478.20 K | $120.86 M |
| 02/13/2026 | $3.61 | $3.68 (1.94%) | $3.72 | $3.57 | 215.94 K | $123.89 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.
