NasdaqCM - Delayed Quote
USD
Imperial Petroleum Inc. (IMPPP)
25.55
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
25.55
25.55
25.55
25.55
25.55
-
Nov 6, 2026
25.56
25.56
25.55
25.55
25.55
300
Nov 5, 2026
25.76
25.76
25.76
25.76
25.76
-
Nov 4, 2026
25.76
25.76
25.76
25.76
25.76
-
Nov 3, 2026
25.76
25.76
25.76
25.76
25.76
-
Nov 2, 2026
25.76
25.76
25.76
25.76
25.76
-
Oct 30, 2026
25.76
25.76
25.76
25.76
25.76
-
Oct 29, 2026
25.76
25.76
25.76
25.76
25.76
-
Oct 28, 2026
25.76
25.76
25.76
25.76
25.76
300
Oct 27, 2026
25.80
25.85
25.80
25.85
25.85
200
Oct 26, 2026
25.72
25.99
25.65
25.65
25.65
1,800
Oct 23, 2026
25.86
25.86
25.86
25.86
25.86
-
Oct 22, 2026
25.86
25.86
25.86
25.86
25.86
-
Oct 21, 2026
25.86
25.86
25.86
25.86
25.86
-
Oct 20, 2026
25.55
25.86
25.55
25.86
25.86
1,300
Oct 19, 2026
25.55
25.55
25.55
25.55
25.55
1,300
Oct 16, 2026
25.55
25.55
25.55
25.55
25.55
600
Oct 15, 2026
25.45
25.53
25.45
25.45
25.45
1,100
Oct 14, 2026
25.60
25.75
25.60
25.70
25.70
800
Oct 13, 2026
25.85
25.85
25.43
25.50
25.50
3,500
Oct 12, 2026
26.02
26.02
26.02
26.02
26.02
1,000
Oct 9, 2026
26.00
26.00
26.00
26.00
26.00
-
Oct 8, 2026
26.00
26.00
26.00
26.00
26.00
200
Oct 7, 2026
25.90
25.96
25.75
25.96
25.96
5,200
Oct 6, 2026
25.90
25.90
25.90
25.90
25.90
-
Oct 5, 2026
25.90
25.90
25.90
25.90
25.90
400
Oct 2, 2026
25.80
25.80
25.80
25.80
25.80
200
Oct 1, 2026
25.65
25.83
25.60
25.83
25.83
1,300
Sep 30, 2026
25.76
25.76
25.76
25.76
25.76
500
Sep 29, 2026
25.22
25.95
25.22
25.50
25.50
700
Sep 28, 2026
25.77
26.05
25.77
26.05
26.05
500
Sep 25, 2026
0.547
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
25.80
25.90
25.70
25.80
25.80
2,100
Sep 24, 2026
26.10
26.10
25.92
26.07
25.52
1,300
Sep 23, 2026
26.10
26.10
26.00
26.00
25.45
1,400
Sep 22, 2026
26.10
26.10
26.10
26.10
25.55
300
Sep 21, 2026
26.10
26.10
26.10
26.10
25.55
500
Sep 18, 2026
26.10
26.10
26.07
26.07
25.52
300
Sep 17, 2026
25.92
25.92
25.92
25.92
25.38
-
Sep 16, 2026
25.92
25.92
25.92
25.92
25.38
1,100
Sep 15, 2026
25.78
25.98
25.78
25.98
25.43
500
Sep 14, 2026
25.85
26.10
25.85
26.10
25.55
1,700
Sep 11, 2026
25.80
25.80
25.76
25.76
25.22
600
Sep 10, 2026
25.85
25.90
25.85
25.90
25.36
300
Sep 9, 2026
25.88
25.90
25.80
25.90
25.36
2,400
Sep 8, 2026
25.72
26.10
25.71
25.71
25.17
600
Sep 4, 2026
25.80
25.90
25.80
25.90
25.36
900
Sep 3, 2026
25.70
25.75
25.70
25.72
25.18
3,000
Sep 2, 2026
25.79
25.90
25.79
25.90
25.36
1,100
Sep 1, 2026
25.70
25.70
25.70
25.70
25.16
-
Aug 31, 2026
25.70
25.70
25.45
25.70
25.16
1,000
Aug 28, 2026
25.80
26.00
25.48
25.50
24.96
5,200
Aug 27, 2026
25.80
25.80
25.70
25.70
25.16
2,500
Aug 26, 2026
25.80
25.81
25.70
25.75
25.21
1,000
Aug 25, 2026
25.70
25.80
25.70
25.80
25.26
1,100
Aug 24, 2026
25.80
25.80
25.72
25.72
25.18
800
Aug 21, 2026
25.85
25.85
25.80
25.80
25.26
1,400
Aug 20, 2026
25.75
25.75
25.75
25.75
25.21
-
Aug 19, 2026
25.75
25.75
25.75
25.75
25.21
200
Aug 18, 2026
26.01
26.01
25.85
25.85
25.31
1,300
Aug 17, 2026
25.85
25.85
25.71
25.71
25.17
400
Aug 14, 2026
25.70
25.70
25.70
25.70
25.16
200
Aug 13, 2026
25.75
26.02
25.31
26.02
25.48
2,700
Aug 12, 2026
25.89
25.89
25.89
25.89
25.35
2,000
Aug 11, 2026
25.74
26.09
25.74
26.09
25.54
2,600
Aug 10, 2026
25.71
25.71
25.71
25.71
25.17
-
Aug 7, 2026
25.71
25.71
25.71
25.71
25.17
-
Aug 6, 2026
25.71
25.71
25.71
25.71
25.17
100
Aug 5, 2026
25.86
25.86
25.86
25.86
25.32
-
Aug 4, 2026
25.86
25.86
25.86
25.86
25.32
-
Aug 3, 2026
25.86
25.86
25.86
25.86
25.32
500
Jul 31, 2026
25.85
25.85
25.25
25.29
24.76
500
Jul 30, 2026
26.02
26.02
26.02
26.02
25.47
300
Jul 29, 2026
25.95
26.07
25.83
26.07
25.52
3,600
Jul 28, 2026
25.79
25.92
25.79
25.92
25.38
1,000
Jul 27, 2026
25.85
25.85
25.85
25.85
25.31
200
Jul 24, 2026
25.85
25.85
25.85
25.85
25.31
600
Jul 23, 2026
25.99
25.99
25.99
25.99
25.44
-
Jul 22, 2026
25.86
25.99
25.86
25.99
25.44
4,300
Jul 21, 2026
26.06
26.06
26.06
26.06
25.51
-
Jul 20, 2026
26.06
26.06
26.06
26.06
25.51
300
Jul 17, 2026
26.08
26.08
26.08
26.08
25.53
200
Jul 16, 2026
26.00
26.00
26.00
26.00
25.45
100
Jul 15, 2026
26.02
26.02
26.02
26.02
25.48
-
Jul 14, 2026
26.10
26.10
26.02
26.02
25.48
2,400
Jul 13, 2026
26.07
26.10
26.07
26.10
25.55
300
Jul 10, 2026
26.10
26.10
26.01
26.01
25.47
1,700
Jul 9, 2026
25.95
26.10
25.95
26.05
25.50
2,500
Jul 8, 2026
25.81
26.10
25.81
26.02
25.48
1,700
Jul 7, 2026
25.83
25.95
25.83
25.90
25.35
1,700
Jul 6, 2026
26.10
26.10
26.10
26.10
25.55
-
Jul 2, 2026
26.10
26.10
26.10
26.10
25.55
-
Jul 1, 2026
26.06
26.10
26.06
26.10
25.55
1,500
Jun 30, 2026
25.91
25.91
25.91
25.91
25.37
500
Jun 29, 2026
25.93
25.93
25.93
25.93
25.39
-
Jun 26, 2026
26.08
26.08
25.93
25.93
25.39
1,200
Jun 25, 2026
0.547
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
26.25
26.33
25.81
26.33
25.78
1,600
Jun 24, 2026
26.47
26.70
26.35
26.60
25.51
4,100
Jun 23, 2026
26.34
26.35
26.19
26.19
25.11
6,400
Jun 22, 2026
26.35
26.35
26.35
26.35
25.27
500
Jun 18, 2026
25.84
26.34
25.84
25.86
24.80
2,700
Jun 17, 2026
25.79
25.91
25.79
25.91
24.84
300
Jun 16, 2026
25.93
25.93
25.74
25.74
24.68
600
Jun 15, 2026
26.10
26.10
25.92
25.92
24.86
700
Jun 12, 2026
25.88
25.88
25.88
25.88
24.82
300
Jun 11, 2026
25.75
25.75
25.75
25.75
24.69
400
Jun 10, 2026
25.80
25.80
25.68
25.68
24.62
600
Jun 9, 2026
25.80
25.80
25.69
25.73
24.67
600
Jun 8, 2026
25.83
25.83
25.68
25.73
24.67
900
Jun 5, 2026
25.66
25.66
25.66
25.66
24.60
300
Jun 4, 2026
26.04
26.04
26.04
26.04
24.97
-
Jun 3, 2026
26.04
26.04
26.04
26.04
24.97
500
Jun 2, 2026
25.91
25.91
25.91
25.91
24.84
100
Jun 1, 2026
25.82
25.82
25.82
25.82
24.76
-
May 29, 2026
25.82
25.82
25.82
25.82
24.76
-
May 28, 2026
25.82
25.82
25.82
25.82
24.76
-
May 27, 2026
25.53
25.82
25.50
25.82
24.76
2,100
May 26, 2026
25.80
25.80
25.80
25.80
24.74
700
May 22, 2026
25.80
25.80
25.80
25.80
24.74
200
May 21, 2026
25.88
25.88
25.70
25.70
24.64
1,700
May 20, 2026
25.70
25.94
25.70
25.94
24.88
600
May 19, 2026
26.05
26.05
25.70
25.72
24.66
1,600
May 18, 2026
25.87
25.87
25.87
25.87
24.81
-
May 15, 2026
25.87
25.87
25.87
25.87
24.81
-
May 14, 2026
25.87
25.87
25.87
25.87
24.81
200
May 13, 2026
26.04
26.04
26.04
26.04
24.97
200
May 12, 2026
25.92
25.92
25.80
25.80
24.74
800
May 11, 2026
26.05
26.05
25.70
26.05
24.98
2,000
May 8, 2026
25.94
26.01
25.94
25.96
24.89
800
May 7, 2026
25.90
25.98
25.90
25.91
24.84
1,500
May 6, 2026
25.98
25.98
25.98
25.98
24.91
200
May 5, 2026
25.90
26.05
25.90
26.05
24.98
600
May 4, 2026
26.00
26.00
26.00
26.00
24.93
100
May 1, 2026
26.28
26.35
25.85
25.85
24.79
500
Apr 30, 2026
26.15
26.15
26.10
26.10
25.03
200
Apr 29, 2026
26.19
26.19
26.19
26.19
25.12
600
Apr 28, 2026
26.02
26.02
26.02
26.02
24.95
300
Apr 27, 2026
26.17
26.25
25.74
25.86
24.80
2,500
Apr 24, 2026
26.25
26.30
26.25
26.26
25.18
1,900
Apr 23, 2026
26.36
26.36
26.36
26.36
25.28
-
Apr 22, 2026
26.37
26.37
26.36
26.36
25.28
700
Apr 21, 2026
26.35
26.35
26.35
26.35
25.27
-
Apr 20, 2026
26.35
26.35
26.35
26.35
25.27
600
Apr 17, 2026
26.50
26.50
26.50
26.50
25.41
400
Apr 16, 2026
26.40
26.40
26.25
26.25
25.17
600
Apr 15, 2026
26.35
26.35
26.35
26.35
25.27
-
Apr 14, 2026
26.35
26.35
26.35
26.35
25.27
400
Apr 13, 2026
26.24
26.24
26.24
26.24
25.16
-
Apr 10, 2026
26.16
26.35
26.15
26.24
25.16
2,000
Apr 9, 2026
26.35
26.35
26.35
26.35
25.27
-
Apr 8, 2026
26.15
26.35
26.15
26.35
25.27
800
Apr 7, 2026
26.46
26.46
26.46
26.46
25.37
600
Apr 6, 2026
26.05
26.05
26.05
26.05
24.98
1,300
Apr 2, 2026
25.75
26.11
25.75
26.11
25.04
1,600
Apr 1, 2026
25.74
26.00
25.74
26.00
24.93
500
Mar 31, 2026
25.68
25.83
25.67
25.71
24.65
800
Mar 30, 2026
26.25
26.35
26.25
26.35
25.27
500
Mar 27, 2026
26.25
26.64
26.25
26.28
25.20
500
Mar 26, 2026
26.52
26.52
26.30
26.30
25.22
600
Mar 25, 2026
0.547
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
26.25
26.77
26.25
26.33
25.24
2,900
Mar 24, 2026
26.70
26.70
26.50
26.68
25.06
4,700
Mar 23, 2026
26.48
26.48
26.48
26.48
24.87
500
Mar 20, 2026
26.70
26.70
26.70
26.70
25.08
-
Mar 19, 2026
26.70
26.70
26.70
26.70
25.08
400
Mar 18, 2026
26.50
26.52
26.50
26.52
24.91
2,000
Mar 17, 2026
26.40
26.40
26.34
26.34
24.74
300
Mar 16, 2026
26.39
26.39
26.28
26.28
24.69
1,000
Mar 13, 2026
26.49
26.50
26.49
26.50
24.89
300
Mar 12, 2026
26.30
26.30
26.25
26.25
24.65
2,200
Mar 11, 2026
26.51
26.51
26.51
26.51
24.90
200
Mar 10, 2026
26.60
26.60
26.52
26.52
24.91
400
Mar 9, 2026
26.48
26.92
26.40
26.40
24.80
1,000
Mar 6, 2026
26.65
26.65
26.34
26.34
24.74
600
Mar 5, 2026
26.83
26.83
26.31
26.31
24.71
700
Mar 4, 2026
26.30
26.82
26.30
26.82
25.19
2,400
Mar 3, 2026
26.60
26.60
26.40
26.40
24.80
2,100
Mar 2, 2026
26.30
26.30
26.30
26.30
24.70
200
Feb 27, 2026
26.75
26.75
26.60
26.74
25.11
400
Feb 26, 2026
26.24
27.78
26.24
26.25
24.65
1,700
Feb 25, 2026
25.87
25.90
25.87
25.90
24.33
1,400
Feb 24, 2026
25.71
25.75
25.71
25.75
24.19
400
Feb 23, 2026
25.81
25.81
25.81
25.81
24.24
800
Feb 20, 2026
25.80
25.80
25.60
25.67
24.11
2,100
Feb 19, 2026
25.71
25.71
25.69
25.69
24.13
500
Feb 18, 2026
25.62
25.62
25.62
25.62
24.06
400
Feb 17, 2026
25.57
25.57
25.40
25.40
23.86
600
Feb 13, 2026
25.69
25.69
25.69
25.69
24.13
400
Feb 12, 2026
25.86
25.86
25.78
25.78
24.22
400
Feb 11, 2026
25.67
25.83
25.67
25.83
24.26
600
Feb 10, 2026
25.63
25.77
25.56
25.77
24.20
1,000
Feb 9, 2026
25.76
25.76
25.19
25.33
23.79
3,400
Feb 6, 2026
25.77
25.77
25.77
25.77
24.21
-
Feb 5, 2026
25.77
25.77
25.77
25.77
24.21
-
Feb 4, 2026
25.70
26.00
25.70
25.77
24.21
2,900
Feb 3, 2026
25.72
25.80
25.70
25.80
24.23
1,600
Feb 2, 2026
25.70
25.77
25.70
25.77
24.20
1,100
Jan 30, 2026
25.97
25.97
25.97
25.97
24.39
1,100
Jan 29, 2026
25.70
25.94
25.70
25.94
24.36
700
Jan 28, 2026
25.75
25.77
25.70
25.70
24.14
2,000
Jan 27, 2026
25.83
25.83
25.72
25.75
24.18
2,200
Jan 26, 2026
25.72
25.72
25.72
25.72
24.16
500
Jan 23, 2026
25.87
25.87
25.87
25.87
24.30
-
Jan 22, 2026
25.72
25.92
25.72
25.87
24.30
2,600
Jan 21, 2026
25.70
25.70
25.70
25.70
24.14
-
Jan 20, 2026
25.83
25.97
25.70
25.70
24.14
1,400
Jan 16, 2026
25.72
25.72
25.72
25.72
24.15
400
Jan 15, 2026
25.70
25.78
25.70
25.78
24.21
1,000
Jan 14, 2026
25.70
25.70
25.70
25.70
24.14
-
Jan 13, 2026
25.70
25.70
25.70
25.70
24.14
300
Jan 12, 2026
25.75
25.77
25.72
25.77
24.20
700
Jan 9, 2026
25.76
25.76
25.76
25.76
24.19
-
Jan 8, 2026
25.76
25.76
25.76
25.76
24.19
-
Jan 7, 2026
25.76
25.76
25.76
25.76
24.19
200
Jan 6, 2026
25.97
25.97
25.75
25.75
24.19
2,100
Jan 5, 2026
25.75
25.75
25.75
25.75
24.19
400
Jan 2, 2026
25.75
25.75
25.75
25.75
24.19
500
Dec 31, 2025
25.98
25.99
25.98
25.99
24.41
400
Dec 30, 2025
25.75
25.99
25.75
25.75
24.19
12,200
Dec 29, 2025
25.74
25.74
25.70
25.70
24.14
700
Dec 26, 2025
26.38
26.38
25.46
25.47
23.92
15,900
Dec 24, 2025
0.547
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
26.06
26.24
25.75
26.09
24.50
3,700
Dec 23, 2025
26.10
27.50
26.06
27.14
24.98
12,300
Dec 22, 2025
26.10
26.10
26.05
26.05
23.97
800
Dec 19, 2025
26.00
26.00
26.00
26.00
23.93
300
Dec 18, 2025
26.01
26.01
26.00
26.00
23.93
500
Dec 17, 2025
25.91
25.91
25.91
25.91
23.84
-
Dec 16, 2025
25.93
25.93
25.91
25.91
23.84
800
Dec 15, 2025
25.95
25.95
25.91
25.91
23.84
1,700
Dec 12, 2025
25.79
25.98
25.73
25.98
23.90
2,400
Dec 11, 2025
25.67
25.75
25.67
25.70
23.65
900
Dec 10, 2025
25.81
26.00
25.81
26.00
23.93
900
Dec 9, 2025
25.85
26.07
25.85
26.07
23.99
1,000
Dec 8, 2025
25.79
25.79
25.79
25.79
23.73
-
Dec 5, 2025
25.88
26.00
25.79
25.79
23.73
700
Dec 4, 2025
25.69
25.69
25.69
25.69
23.64
-
Dec 3, 2025
25.86
25.86
25.59
25.69
23.64
1,900
Dec 2, 2025
25.66
25.69
25.63
25.63
23.59
1,800
Dec 1, 2025
25.94
25.94
25.94
25.94
23.87
400
Nov 28, 2025
26.05
26.05
25.76
25.77
23.72
800
Nov 26, 2025
26.07
26.07
26.07
26.07
23.99
-
Nov 25, 2025
26.07
26.07
26.07
26.07
23.99
-
Nov 24, 2025
25.76
26.07
25.76
26.07
23.99
1,200
Nov 21, 2025
26.07
26.07
25.62
26.07
23.99
600
Nov 20, 2025
25.85
25.95
25.60
25.77
23.72
3,200
Nov 19, 2025
25.94
25.94
25.86
25.86
23.80
1,500
Nov 18, 2025
25.95
25.95
25.95
25.95
23.88
-
Nov 17, 2025
25.95
25.95
25.95
25.95
23.88
-
Nov 14, 2025
25.75
25.95
25.75
25.95
23.88
600
Nov 13, 2025
25.50
25.63
25.50
25.63
23.59
400
Nov 12, 2025
25.66
25.66
25.50
25.60
23.56
1,600
Nov 11, 2025
25.66
25.66
25.66
25.66
23.61
100
Nov 10, 2025
25.70
25.95
25.42
25.95
23.88
2,200
