MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMPP — Imperial Petroleum Inc. Common Shares
NasdaqImperial Petroleum Inc. Common Shares
$5.38
+0.11(+2.09%)
- O
- 5.25
- H
- 5.44
- L
- 5.17
- V
- 260.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.38
Period Return+107.72%
Period High$6.57
Period Low$2.45
Avg Daily Volume496.1K
Total Trading Days365
IMPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.25 | $5.44 | $5.17 | $5.38 | +$0.11 | +2.09% | 260,131 | $5.36 | $5.17 $5.44 |
| Oct 1, 2026 | $5.13 | $5.29 | $5.06 | $5.27 | +$0.16 | +3.13% | 564,040 | $5.20 | $5.06 $5.29 |
| Sep 30, 2026 | $5.08 | $5.14 | $5.02 | $5.11 | +$0.11 | +2.10% | 530,889 | $5.09 | $5.02 $5.14 |
| Sep 29, 2026 | $4.97 | $5.08 | $4.89 | $5.01 | +$0.02 | +0.30% | 461,164 | $5.03 | $4.89 $5.08 |
| Sep 28, 2026 | $5.09 | $5.20 | $4.97 | $4.99 | $-0.08 | -1.58% | 551,912 | $5.08 | $4.97 $5.20 |
| Sep 25, 2026 | $5.06 | $5.10 | $4.98 | $5.07 | $-0.02 | -0.39% | 526,685 | $5.05 | $4.98 $5.10 |
| Sep 24, 2026 | $5.33 | $5.35 | $5.08 | $5.09 | $-0.21 | -3.96% | 513,833 | $5.15 | $5.08 $5.35 |
| Sep 23, 2026 | $5.40 | $5.41 | $5.23 | $5.30 | $-0.13 | -2.39% | 444,764 | $5.31 | $5.23 $5.41 |
| Sep 22, 2026 | $5.65 | $5.65 | $5.39 | $5.43 | $-0.23 | -4.06% | 531,982 | $5.47 | $5.39 $5.65 |
| Sep 21, 2026 | $5.63 | $5.77 | $5.53 | $5.66 | +$0.00 | +0.00% | 637,589 | $5.65 | $5.53 $5.77 |
| Sep 18, 2026 | $5.80 | $5.80 | $5.63 | $5.66 | $-0.13 | -2.25% | 276,878 | $5.70 | $5.63 $5.80 |
| Sep 17, 2026 | $5.76 | $5.86 | $5.71 | $5.79 | $-0.01 | -0.17% | 273,184 | $5.79 | $5.71 $5.86 |
| Sep 16, 2026 | $5.76 | $6.00 | $5.69 | $5.80 | +$0.04 | +0.61% | 592,828 | $5.87 | $5.69 $6.00 |
| Sep 15, 2026 | $5.95 | $5.95 | $5.69 | $5.77 | $-0.19 | -3.11% | 474,416 | $5.78 | $5.69 $5.95 |
| Sep 14, 2026 | $5.96 | $5.99 | $5.81 | $5.95 | +$0.16 | +2.76% | 1,331,140 | $5.89 | $5.81 $5.99 |
| Sep 11, 2026 | $5.66 | $5.87 | $5.62 | $5.79 | +$0.19 | +3.30% | 1,077,725 | $5.73 | $5.62 $5.87 |
| Sep 10, 2026 | $5.27 | $5.65 | $5.15 | $5.61 | +$0.25 | +4.57% | 1,273,926 | $5.47 | $5.15 $5.65 |
| Sep 9, 2026 | $5.39 | $5.42 | $5.26 | $5.36 | +$0.03 | +0.56% | 375,075 | $5.36 | $5.26 $5.42 |
| Sep 8, 2026 | $5.33 | $5.37 | $5.06 | $5.33 | +$0.04 | +0.76% | 562,378 | $5.25 | $5.06 $5.37 |
| Sep 4, 2026 | $5.30 | $5.41 | $5.21 | $5.29 | +$0.02 | +0.38% | 290,135 | $5.31 | $5.21 $5.41 |
| Sep 3, 2026 | $5.37 | $5.41 | $5.23 | $5.27 | $-0.04 | -0.75% | 165,215 | $5.28 | $5.23 $5.41 |
| Sep 2, 2026 | $5.42 | $5.46 | $5.25 | $5.31 | $-0.15 | -2.75% | 306,106 | $5.31 | $5.25 $5.46 |
| Sep 1, 2026 | $5.28 | $5.51 | $5.18 | $5.46 | +$0.21 | +4.00% | 466,034 | $5.36 | $5.18 $5.51 |
| Aug 31, 2026 | $5.24 | $5.29 | $5.10 | $5.25 | +$0.06 | +1.16% | 514,876 | $5.19 | $5.10 $5.29 |
| Aug 28, 2026 | $5.09 | $5.25 | $5.07 | $5.19 | +$0.13 | +2.57% | 466,823 | $5.16 | $5.07 $5.25 |
| Aug 27, 2026 | $4.88 | $5.10 | $4.86 | $5.06 | +$0.21 | +4.33% | 352,956 | $4.99 | $4.86 $5.10 |
| Aug 26, 2026 | $5.10 | $5.10 | $4.79 | $4.85 | $-0.25 | -4.90% | 522,441 | $4.89 | $4.79 $5.10 |
| Aug 25, 2026 | $5.26 | $5.28 | $5.06 | $5.10 | $-0.19 | -3.59% | 364,355 | $5.13 | $5.06 $5.28 |
| Aug 24, 2026 | $5.24 | $5.31 | $5.15 | $5.29 | +$0.09 | +1.73% | 397,163 | $5.24 | $5.15 $5.31 |
| Aug 21, 2026 | $5.15 | $5.37 | $5.15 | $5.20 | +$0.11 | +2.16% | 439,844 | $5.26 | $5.15 $5.37 |