5 DAY PERFORMANCE
+14.11%
1 MONTH PERFORMANCE
-11.34%
3 MONTH PERFORMANCE
+35.13%
6 MONTH PERFORMANCE
+57.95%
YEAR-TO-DATE PERFORMANCE
+58.47%
1 YEAR PERFORMANCE
+65.05%
Imperial Petroleum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.58 | $4.57 (-0.22%) | $4.70 | $4.50 | 558.01 K | $152.03 M |
| 12/04/2025 | $4.41 | $4.60 (4.31%) | $4.69 | $4.34 | 1.08 M | $153.03 M |
| 12/03/2025 | $4.20 | $4.33 (3.1%) | $4.43 | $4.20 | 856.77 K | $144.05 M |
| 12/02/2025 | $4.48 | $4.18 (-6.7%) | $4.54 | $4.02 | 2.44 M | $139.06 M |
| 12/01/2025 | $4.69 | $4.58 (-2.35%) | $4.79 | $4.46 | 2.20 M | $152.37 M |
| 11/28/2025 | $5.42 | $4.69 (-13.47%) | $5.43 | $4.52 | 3.71 M | $156.02 M |
| 11/26/2025 | $6.34 | $6.00 (-5.36%) | $6.34 | $5.87 | 1.02 M | $199.60 M |
| 11/25/2025 | $6.45 | $6.26 (-2.95%) | $6.49 | $5.94 | 857.20 K | $208.25 M |
| 11/24/2025 | $6.13 | $6.35 (3.59%) | $6.49 | $5.85 | 954.54 K | $211.25 M |
| 11/21/2025 | $5.77 | $5.67 (-1.73%) | $5.89 | $5.44 | 492.94 K | $188.63 M |
| 11/20/2025 | $6.41 | $5.79 (-9.67%) | $6.57 | $5.74 | 1.09 M | $192.62 M |
| 11/19/2025 | $6.17 | $6.28 (1.78%) | $6.34 | $6.05 | 497.30 K | $208.92 M |
| 11/18/2025 | $6.06 | $6.23 (2.81%) | $6.40 | $5.97 | 765.61 K | $207.26 M |
| 11/17/2025 | $5.98 | $6.10 (2.01%) | $6.11 | $5.86 | 511.27 K | $202.93 M |
| 11/14/2025 | $5.78 | $5.84 (1.04%) | $5.94 | $5.52 | 554.09 K | $194.28 M |
| 11/13/2025 | $6.13 | $5.93 (-3.26%) | $6.40 | $5.83 | 768.40 K | $197.28 M |
| 11/12/2025 | $6.23 | $6.14 (-1.44%) | $6.26 | $6.00 | 658.10 K | $204.26 M |
| 11/11/2025 | $5.94 | $6.12 (3.03%) | $6.30 | $5.92 | 821.15 K | $203.60 M |
| 11/10/2025 | $5.58 | $5.92 (6.09%) | $6.07 | $5.50 | 816.83 K | $196.94 M |
| 11/07/2025 | $5.53 | $5.38 (-2.71%) | $5.71 | $5.32 | 371.00 K | $178.98 M |
| 11/06/2025 | $5.82 | $5.61 (-3.61%) | $5.98 | $5.59 | 437.12 K | $186.63 M |
| 11/05/2025 | $5.53 | $5.73 (3.62%) | $5.88 | $5.52 | 566.40 K | $190.62 M |
| 11/04/2025 | $5.58 | $5.51 (-1.25%) | $5.61 | $5.40 | 307.90 K | $183.30 M |
| 11/03/2025 | $5.54 | $5.62 (1.44%) | $5.75 | $5.35 | 476.90 K | $186.96 M |
| 10/31/2025 | $5.27 | $5.51 (4.55%) | $5.59 | $5.21 | 302.00 K | $183.30 M |
| 10/30/2025 | $5.37 | $5.22 (-2.79%) | $5.44 | $5.20 | 257.90 K | $173.66 M |
| 10/29/2025 | $5.28 | $5.37 (1.7%) | $5.45 | $5.18 | 303.92 K | $178.65 M |
| 10/28/2025 | $5.25 | $5.34 (1.71%) | $5.49 | $5.22 | 363.93 K | $177.65 M |
| 10/27/2025 | $5.14 | $5.24 (1.95%) | $5.34 | $5.08 | 407.97 K | $174.32 M |
| 10/24/2025 | $5.31 | $5.09 (-4.14%) | $5.43 | $5.08 | 521.13 K | $169.33 M |
| 10/23/2025 | $5.30 | $5.27 (-0.57%) | $5.78 | $5.06 | 1.78 M | $175.32 M |
| 10/22/2025 | $5.29 | $5.09 (-3.78%) | $5.29 | $4.95 | 1.29 M | $169.33 M |
| 10/21/2025 | $5.33 | $5.05 (-5.25%) | $5.33 | $5.01 | 672.16 K | $168.00 M |
| 10/20/2025 | $4.45 | $5.33 (19.78%) | $5.56 | $4.44 | 2.72 M | $177.32 M |
| 10/17/2025 | $4.53 | $4.39 (-3.09%) | $4.60 | $4.36 | 192.47 K | $146.04 M |
| 10/16/2025 | $4.59 | $4.55 (-0.87%) | $4.79 | $4.54 | 148.20 K | $151.37 M |
| 10/15/2025 | $4.55 | $4.62 (1.54%) | $4.79 | $4.54 | 177.50 K | $153.70 M |
| 10/14/2025 | $4.48 | $4.56 (1.79%) | $4.61 | $4.45 | 149.08 K | $151.70 M |
| 10/13/2025 | $4.43 | $4.52 (2.03%) | $4.69 | $4.43 | 264.64 K | $150.37 M |
| 10/10/2025 | $4.76 | $4.37 (-8.19%) | $4.86 | $4.27 | 562.60 K | $145.38 M |
| 10/09/2025 | $4.78 | $4.74 (-0.84%) | $4.89 | $4.70 | 197.10 K | $157.69 M |
| 10/08/2025 | $4.75 | $4.79 (0.84%) | $4.90 | $4.70 | 227.49 K | $159.35 M |
| 10/07/2025 | $4.74 | $4.75 (0.21%) | $4.89 | $4.68 | 204.33 K | $158.02 M |
| 10/06/2025 | $4.77 | $4.71 (-1.26%) | $4.78 | $4.54 | 341.37 K | $156.69 M |
| 10/03/2025 | $4.88 | $4.77 (-2.25%) | $4.90 | $4.66 | 352.85 K | $158.69 M |
| 10/02/2025 | $5.03 | $4.89 (-2.78%) | $5.05 | $4.83 | 214.02 K | $162.68 M |
| 10/01/2025 | $4.72 | $4.98 (5.51%) | $5.03 | $4.72 | 338.00 K | $165.67 M |
| 09/30/2025 | $4.68 | $4.78 (2.14%) | $4.91 | $4.64 | 275.00 K | $159.02 M |
| 09/29/2025 | $4.98 | $4.74 (-4.82%) | $5.05 | $4.58 | 611.01 K | $157.69 M |
| 09/26/2025 | $5.10 | $5.00 (-1.96%) | $5.21 | $4.92 | 447.66 K | $188.19 M |
| 09/25/2025 | $4.93 | $5.10 (3.45%) | $5.25 | $4.90 | 683.31 K | $191.95 M |
| 09/24/2025 | $4.55 | $4.92 (8.13%) | $5.08 | $4.55 | 815.52 K | $185.17 M |
| 09/23/2025 | $4.47 | $4.56 (2.01%) | $4.64 | $4.46 | 251.22 K | $171.62 M |
| 09/22/2025 | $4.50 | $4.55 (1.11%) | $4.63 | $4.28 | 339.12 K | $171.25 M |
| 09/19/2025 | $4.63 | $4.61 (-0.43%) | $4.74 | $4.47 | 383.00 K | $173.51 M |
| 09/18/2025 | $4.49 | $4.63 (3.12%) | $4.65 | $4.43 | 368.94 K | $174.26 M |
| 09/17/2025 | $4.55 | $4.50 (-1.1%) | $4.62 | $4.43 | 419.43 K | $169.37 M |
| 09/16/2025 | $4.71 | $4.59 (-2.55%) | $4.76 | $4.58 | 416.00 K | $172.75 M |
| 09/15/2025 | $4.54 | $4.71 (3.74%) | $4.75 | $4.43 | 749.92 K | $177.27 M |
| 09/12/2025 | $4.08 | $4.47 (9.56%) | $4.75 | $4.06 | 1.26 M | $168.24 M |
| 09/11/2025 | $4.07 | $4.08 (0.25%) | $4.16 | $3.90 | 826.44 K | $153.56 M |
| 09/10/2025 | $3.76 | $4.00 (6.38%) | $4.00 | $3.76 | 1.48 M | $150.55 M |
| 09/09/2025 | $3.73 | $3.74 (0.27%) | $3.86 | $3.72 | 264.41 K | $140.76 M |
| 09/08/2025 | $3.53 | $3.77 (6.8%) | $3.89 | $3.48 | 664.50 K | $141.89 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.
