Imperial Petroleum Stock Price History
NASDAQ: IMPPConsumer DiscretionaryMarine TransportationUSD
5.42-0.02 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMPP price history at a glance
The price history for Imperial Petroleum (IMPP) on this page begins on December 6, 2021, when the stock closed at $40.20; it most recently closed at $5.42 on October 5, 2026. The highest price in this record is $145.50, reached on March 7, 2022; the latest close is 96.3% below that peak. Across the 4 complete calendar years in the table, IMPP finished higher in 2 and lower in 2. Its best year was 2024 (+23.5%) and its worst was 2022 (-88.7%).
Over roughly 5 years the share price changed -86.5%, a -34.0% compound annual price return (excluding dividends). In the last 12 months alone, IMPP has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $145.50
- Date of high
- Mar 7, 2022
- Low since 2021
- $1.18
- Date of low
- Aug 14, 2023
- 52-week high
- $6.57
- 52-week low
- $3.15
- Last close
- $5.42
IMPP returns
1 week
+0.74%
1 month
+1.12%
3 months
+9.16%
6 months
+27.53%
Year to date
+49.72%
1 year
+14.35%
3 years
+192.47%
IMPP price return, excluding dividends.
IMPP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.42 | +48.49% |
| 2025 | 3.65 | +11.96% |
| 2024 | 3.26 | +23.48% |
| 2023 | 2.64 | -26.97% |
| 2022 | 3.62 | -88.74% |
| 2021* | 32.10 | -20.15% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IMPP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.46 | 5.50 | 5.35 | 5.42 | -0.37% | |
| 5.36 | 5.50 | 5.33 | 5.44 | +2.45% | |
| 5.23 | 5.38 | 5.22 | 5.31 | +2.12% | |
| 5.30 | 5.30 | 5.14 | 5.20 | -1.33% | |
| 5.35 | 5.37 | 5.15 | 5.27 | -2.04% | |
| 5.25 | 5.44 | 5.17 | 5.38 | +2.09% | |
| 5.13 | 5.29 | 5.06 | 5.27 | +3.13% | |
| 5.08 | 5.14 | 5.02 | 5.11 | +2.10% | |
| 4.97 | 5.08 | 4.89 | 5.01 | +0.30% | |
| 5.09 | 5.20 | 4.97 | 4.99 | -1.58% | |
| 5.06 | 5.10 | 4.98 | 5.07 | -0.39% | |
| 5.33 | 5.35 | 5.08 | 5.09 | -3.96% | |
| 5.40 | 5.41 | 5.23 | 5.30 | -2.39% | |
| 5.65 | 5.65 | 5.39 | 5.43 | -4.06% | |
| 5.63 | 5.77 | 5.53 | 5.66 | 0.00% | |
| 5.80 | 5.80 | 5.63 | 5.66 | -2.25% | |
| 5.76 | 5.86 | 5.71 | 5.79 | -0.17% | |
| 5.76 | 6.00 | 5.69 | 5.80 | +0.61% | |
| 5.95 | 5.95 | 5.69 | 5.77 | -3.11% | |
| 5.96 | 5.99 | 5.81 | 5.95 | +2.76% | |
| 5.66 | 5.87 | 5.62 | 5.79 | +3.30% | |
| 5.27 | 5.65 | 5.15 | 5.61 | +4.57% | |
| 5.39 | 5.42 | 5.26 | 5.36 | +0.56% | |
| 5.33 | 5.37 | 5.06 | 5.33 | +0.76% | |
| 5.30 | 5.41 | 5.21 | 5.29 | +0.38% | |
| 5.37 | 5.41 | 5.23 | 5.27 | -0.75% | |
| 5.42 | 5.46 | 5.25 | 5.31 | -2.75% | |
| 5.28 | 5.51 | 5.18 | 5.46 | +4.00% | |
| 5.24 | 5.29 | 5.10 | 5.25 | +1.16% | |
| 5.09 | 5.25 | 5.07 | 5.19 | +2.57% | |
| 4.88 | 5.10 | 4.86 | 5.06 | +4.33% | |
| 5.10 | 5.10 | 4.79 | 4.85 | -4.90% | |
| 5.26 | 5.28 | 5.06 | 5.10 | -3.59% | |
| 5.24 | 5.31 | 5.15 | 5.29 | +1.73% | |
| 5.15 | 5.37 | 5.15 | 5.20 | +2.16% | |
| 5.03 | 5.16 | 5.01 | 5.09 | +1.80% | |
| 5.10 | 5.13 | 4.96 | 5.00 | -0.99% | |
| 4.98 | 5.10 | 4.91 | 5.05 | +1.61% | |
| 4.86 | 5.12 | 4.82 | 4.97 | +3.76% | |
| 4.68 | 4.85 | 4.61 | 4.79 | +3.01% | |
| 4.49 | 4.68 | 4.48 | 4.65 | +2.65% | |
| 4.53 | 4.61 | 4.46 | 4.53 | 0.00% | |
| 4.61 | 4.67 | 4.53 | 4.53 | -2.58% | |
| 4.61 | 4.73 | 4.56 | 4.65 | +0.87% | |
| 4.63 | 4.67 | 4.51 | 4.61 | -0.86% | |
| 4.72 | 4.76 | 4.60 | 4.65 | +0.43% | |
| 4.59 | 4.77 | 4.56 | 4.63 | +0.43% | |
| 4.66 | 4.71 | 4.59 | 4.61 | -2.54% | |
| 4.62 | 4.76 | 4.52 | 4.73 | +0.64% | |
| 4.68 | 4.78 | 4.63 | 4.70 | +0.43% | |
| 4.75 | 4.78 | 4.66 | 4.68 | -0.21% | |
| 4.71 | 4.81 | 4.67 | 4.69 | 0.00% | |
| 4.84 | 4.87 | 4.68 | 4.69 | -2.49% | |
| 4.78 | 4.90 | 4.71 | 4.81 | +1.05% | |
| 4.91 | 4.95 | 4.75 | 4.76 | -2.06% | |
| 4.82 | 4.92 | 4.73 | 4.86 | +1.04% | |
| 4.75 | 4.90 | 4.75 | 4.81 | +1.37% | |
| 4.61 | 4.76 | 4.45 | 4.75 | +2.93% | |
| 4.63 | 4.75 | 4.56 | 4.61 | -1.50% | |
| 4.74 | 4.74 | 4.63 | 4.68 | -1.47% | |
| 4.87 | 4.92 | 4.75 | 4.75 | -3.26% | |
| 4.99 | 5.07 | 4.80 | 4.91 | -0.61% | |
| 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | |
| 4.99 | 5.10 | 4.89 | 4.89 | -1.51% | |
| 4.94 | 5.00 | 4.87 | 4.97 | +1.53% | |
| 5.03 | 5.03 | 4.78 | 4.89 | -3.55% | |
| 4.95 | 5.07 | 4.91 | 5.07 | +4.11% | |
| 4.91 | 4.94 | 4.86 | 4.87 | +0.21% | |
| 4.77 | 4.89 | 4.68 | 4.86 | +2.10% | |
| 4.70 | 4.93 | 4.70 | 4.76 | +2.81% | |
| 4.61 | 4.77 | 4.61 | 4.63 | +0.43% | |
| 4.74 | 4.84 | 4.57 | 4.61 | -3.35% | |
| 4.90 | 4.97 | 4.76 | 4.77 | -1.85% | |
| 4.86 | 4.95 | 4.77 | 4.86 | -0.41% | |
| 4.93 | 5.02 | 4.80 | 4.88 | -1.01% | |
| 5.02 | 5.06 | 4.91 | 4.93 | -2.76% | |
| 4.91 | 5.10 | 4.88 | 5.07 | +2.42% | |
| 4.88 | 4.97 | 4.83 | 4.95 | +1.23% | |
| 4.88 | 4.93 | 4.76 | 4.89 | -1.01% | |
| 5.07 | 5.13 | 4.87 | 4.94 | -2.76% | |
| 5.04 | 5.15 | 5.00 | 5.08 | +0.40% | |
| 5.20 | 5.22 | 4.97 | 5.06 | -3.62% | |
| 5.27 | 5.38 | 5.20 | 5.25 | -0.57% | |
| 5.34 | 5.47 | 5.27 | 5.28 | 0.00% | |
| 5.24 | 5.44 | 5.20 | 5.28 | +1.93% | |
| 5.23 | 5.27 | 5.11 | 5.18 | -0.96% | |
| 5.04 | 5.23 | 5.04 | 5.23 | +5.23% | |
| 5.10 | 5.13 | 4.94 | 4.97 | -3.68% | |
| 5.11 | 5.23 | 5.11 | 5.16 | -0.19% | |
| 5.21 | 5.29 | 5.16 | 5.17 | -1.34% | |
| 5.29 | 5.32 | 5.15 | 5.24 | -0.38% | |
| 5.15 | 5.35 | 5.10 | 5.26 | +2.94% | |
| 5.34 | 5.34 | 5.08 | 5.11 | -4.31% | |
| 5.51 | 5.55 | 5.25 | 5.34 | -1.84% | |
| 5.53 | 5.58 | 5.35 | 5.44 | -1.81% | |
| 5.49 | 5.74 | 5.40 | 5.54 | -2.46% | |
| 5.39 | 5.68 | 5.06 | 5.68 | +10.72% | |
| 5.10 | 5.20 | 4.99 | 5.13 | +1.38% | |
| 4.96 | 5.14 | 4.93 | 5.06 | +2.22% | |
| 5.10 | 5.10 | 4.91 | 4.95 | -2.75% | |
| 4.87 | 5.10 | 4.78 | 5.09 | +5.38% | |
| 4.83 | 4.92 | 4.77 | 4.83 | -0.41% | |
| 4.94 | 4.99 | 4.83 | 4.85 | -1.82% | |
| 5.19 | 5.20 | 4.94 | 4.94 | -5.00% | |
| 5.05 | 5.27 | 4.97 | 5.20 | +2.36% | |
| 5.01 | 5.14 | 4.92 | 5.08 | +1.40% | |
| 4.92 | 5.07 | 4.89 | 5.01 | +2.04% | |
| 4.71 | 4.96 | 4.69 | 4.91 | +2.08% | |
| 5.00 | 5.00 | 4.77 | 4.81 | -5.87% | |
| 5.04 | 5.11 | 4.94 | 5.11 | +1.39% | |
| 4.94 | 5.10 | 4.90 | 5.04 | +2.86% | |
| 5.06 | 5.07 | 4.85 | 4.90 | -3.16% | |
| 4.93 | 5.07 | 4.74 | 5.06 | +2.43% | |
| 4.83 | 5.00 | 4.76 | 4.94 | +2.70% | |
| 4.62 | 4.86 | 4.58 | 4.81 | +4.57% | |
| 4.63 | 4.70 | 4.53 | 4.60 | -0.86% | |
| 4.48 | 4.67 | 4.41 | 4.64 | +3.11% | |
| 4.40 | 4.52 | 4.33 | 4.50 | +2.51% | |
| 4.29 | 4.39 | 4.23 | 4.39 | +3.05% | |
| 4.25 | 4.31 | 4.22 | 4.26 | +0.95% | |
| 4.26 | 4.33 | 4.10 | 4.22 | -0.71% | |
| 4.38 | 4.44 | 4.23 | 4.25 | -2.75% | |
| 4.28 | 4.38 | 4.26 | 4.37 | +1.63% | |
| 4.26 | 4.34 | 4.24 | 4.30 | +0.70% | |
| 4.30 | 4.39 | 4.24 | 4.27 | -2.29% | |
| 4.28 | 4.42 | 4.25 | 4.37 | +2.82% | |
| 4.30 | 4.30 | 4.19 | 4.25 | -0.93% | |
| 4.36 | 4.39 | 4.24 | 4.29 | -0.23% | |
| 4.23 | 4.36 | 4.06 | 4.30 | +0.23% | |
| 4.41 | 4.44 | 4.26 | 4.29 | -2.94% | |
| 4.48 | 4.65 | 4.34 | 4.42 | -2.00% | |
| 4.27 | 4.54 | 4.16 | 4.51 | +4.64% | |
| 4.22 | 4.35 | 4.21 | 4.31 | +0.70% | |
| 4.39 | 4.47 | 4.22 | 4.28 | -2.73% | |
| 4.45 | 4.54 | 4.37 | 4.40 | -3.08% | |
| 4.47 | 4.56 | 4.40 | 4.54 | +2.48% | |
| 4.40 | 4.53 | 4.33 | 4.43 | +0.23% | |
| 4.50 | 4.52 | 4.33 | 4.42 | -1.56% | |
| 4.46 | 4.53 | 4.35 | 4.49 | +0.67% | |
| 4.30 | 4.52 | 4.12 | 4.46 | +2.29% | |
| 4.59 | 4.61 | 4.33 | 4.36 | -4.80% | |
| 4.59 | 4.69 | 4.50 | 4.58 | -0.65% | |
| 4.57 | 4.64 | 4.32 | 4.61 | -1.07% | |
| 4.68 | 4.80 | 4.60 | 4.66 | -0.21% | |
| 4.60 | 4.82 | 4.58 | 4.67 | +1.08% | |
| 4.66 | 4.66 | 4.46 | 4.62 | -0.86% | |
| 4.76 | 4.79 | 4.61 | 4.66 | -2.92% | |
| 4.47 | 4.81 | 4.38 | 4.80 | +5.96% | |
| 4.65 | 4.72 | 4.48 | 4.53 | -6.21% | |
| 4.56 | 4.94 | 4.25 | 4.83 | +6.62% | |
| 4.38 | 4.74 | 4.20 | 4.53 | +8.50% | |
| 4.09 | 4.25 | 3.96 | 4.18 | +0.85% | |
| 4.09 | 4.21 | 3.88 | 4.14 | +0.98% | |
| 4.40 | 4.40 | 4.07 | 4.10 | -6.82% | |
| 4.62 | 4.90 | 4.28 | 4.40 | +3.53% | |
| 4.28 | 4.29 | 4.17 | 4.25 | -0.70% | |
| 4.11 | 4.29 | 3.96 | 4.28 | +4.14% | |
| 4.30 | 4.30 | 4.04 | 4.11 | -4.42% | |
| 3.95 | 4.35 | 3.90 | 4.30 | +8.86% | |
| 3.93 | 4.03 | 3.88 | 3.95 | -0.50% | |
| 3.90 | 3.98 | 3.77 | 3.97 | +0.76% | |
| 3.77 | 3.97 | 3.68 | 3.94 | +4.23% | |
| 3.55 | 3.82 | 3.54 | 3.78 | +5.29% | |
| 3.62 | 3.62 | 3.47 | 3.59 | -2.45% | |
| 3.61 | 3.72 | 3.57 | 3.68 | +1.38% | |
| 3.76 | 3.76 | 3.59 | 3.63 | -3.20% | |
| 3.71 | 3.78 | 3.62 | 3.75 | +2.74% | |
| 3.68 | 3.73 | 3.62 | 3.65 | -0.82% | |
| 3.52 | 3.97 | 3.52 | 3.68 | +10.51% | |
| 3.15 | 3.40 | 3.15 | 3.33 | +3.42% | |
| 3.28 | 3.31 | 3.16 | 3.22 | -3.01% | |
| 3.45 | 3.45 | 3.25 | 3.32 | -4.87% | |
| 3.48 | 3.53 | 3.43 | 3.49 | -0.29% | |
| 3.53 | 3.59 | 3.46 | 3.50 | -0.85% | |
| 3.46 | 3.57 | 3.42 | 3.53 | +2.02% | |
| 3.58 | 3.59 | 3.44 | 3.46 | -1.42% | |
| 3.50 | 3.54 | 3.40 | 3.51 | +1.15% | |
| 3.34 | 3.48 | 3.33 | 3.47 | +3.58% | |
| 3.41 | 3.53 | 3.23 | 3.35 | -6.94% | |
| 3.59 | 3.68 | 3.52 | 3.60 | -0.28% | |
| 3.66 | 3.67 | 3.57 | 3.61 | -0.82% | |
| 3.71 | 3.77 | 3.56 | 3.64 | -1.89% | |
| 3.75 | 3.77 | 3.56 | 3.71 | +0.27% | |
| 3.89 | 3.92 | 3.70 | 3.70 | -4.64% | |
| 3.97 | 3.97 | 3.80 | 3.88 | -2.51% | |
| 4.00 | 4.10 | 3.92 | 3.98 | +2.58% | |
| 3.85 | 3.97 | 3.85 | 3.88 | +1.57% | |
| 3.75 | 3.95 | 3.69 | 3.82 | +1.33% | |
| 3.77 | 3.80 | 3.72 | 3.77 | +0.53% | |
| 3.75 | 3.85 | 3.69 | 3.75 | +0.54% | |
| 3.76 | 3.77 | 3.63 | 3.73 | -1.06% | |
| 3.79 | 3.88 | 3.71 | 3.77 | +0.80% | |
| 3.70 | 3.77 | 3.61 | 3.74 | +2.47% | |
| 3.71 | 3.77 | 3.56 | 3.65 | +0.83% | |
| 3.60 | 3.67 | 3.58 | 3.62 | +0.56% | |
| 3.59 | 3.65 | 3.50 | 3.60 | -0.83% | |
| 3.65 | 3.69 | 3.58 | 3.63 | -2.42% | |
| 3.75 | 3.79 | 3.62 | 3.72 | -1.06% | |
| 3.77 | 3.84 | 3.70 | 3.76 | -0.79% | |
| 3.80 | 3.83 | 3.70 | 3.79 | -1.30% | |
| 3.82 | 3.96 | 3.73 | 3.84 | +0.26% | |
| 3.69 | 3.87 | 3.67 | 3.83 | +0.79% | |
| 3.97 | 4.01 | 3.78 | 3.80 | -4.76% | |
| 4.04 | 4.08 | 3.94 | 3.99 | 0.00% | |
| 4.11 | 4.21 | 3.97 | 3.99 | -2.92% | |
| 4.22 | 4.22 | 4.06 | 4.11 | -2.61% | |
| 4.20 | 4.49 | 4.08 | 4.22 | -0.94% | |
| 4.40 | 4.41 | 4.04 | 4.26 | -4.91% | |
| 4.74 | 4.74 | 4.29 | 4.48 | -6.67% | |
| 4.66 | 4.81 | 4.65 | 4.80 | +3.00% | |
| 4.57 | 4.79 | 4.55 | 4.66 | +1.97% | |
| 4.58 | 4.70 | 4.50 | 4.57 | -0.65% | |
| 4.41 | 4.69 | 4.34 | 4.60 | +6.24% | |
| 4.20 | 4.43 | 4.20 | 4.33 | +3.59% | |
| 4.48 | 4.54 | 4.02 | 4.18 | -8.73% | |
| 4.69 | 4.79 | 4.46 | 4.58 | -2.35% | |
| 5.42 | 5.43 | 4.52 | 4.69 | -21.83% | |
| 6.34 | 6.34 | 5.87 | 6.00 | -4.15% | |
| 6.45 | 6.49 | 5.94 | 6.26 | -1.42% | |
| 6.13 | 6.49 | 5.85 | 6.35 | +11.99% | |
| 5.77 | 5.89 | 5.44 | 5.67 | -2.07% | |
| 6.41 | 6.57 | 5.74 | 5.79 | -7.80% | |
| 6.17 | 6.34 | 6.05 | 6.28 | +0.80% | |
| 6.06 | 6.40 | 5.97 | 6.23 | +2.13% | |
| 5.98 | 6.11 | 5.86 | 6.10 | +4.45% | |
| 5.78 | 5.94 | 5.52 | 5.84 | -1.52% | |
| 6.13 | 6.40 | 5.83 | 5.93 | -3.42% | |
| 6.23 | 6.26 | 6.00 | 6.14 | +0.33% | |
| 5.94 | 6.30 | 5.92 | 6.12 | +3.38% | |
| 5.58 | 6.07 | 5.50 | 5.92 | +10.04% | |
| 5.53 | 5.71 | 5.32 | 5.38 | -4.10% | |
| 5.82 | 5.98 | 5.59 | 5.61 | -2.09% | |
| 5.53 | 5.88 | 5.52 | 5.73 | +3.99% | |
| 5.58 | 5.61 | 5.40 | 5.51 | -1.96% | |
| 5.54 | 5.75 | 5.35 | 5.62 | +2.00% | |
| 5.27 | 5.59 | 5.21 | 5.51 | +5.56% | |
| 5.37 | 5.44 | 5.20 | 5.22 | -2.79% | |
| 5.28 | 5.45 | 5.18 | 5.37 | +0.56% | |
| 5.25 | 5.49 | 5.22 | 5.34 | +1.91% | |
| 5.14 | 5.34 | 5.08 | 5.24 | +2.95% | |
| 5.31 | 5.43 | 5.08 | 5.09 | -3.42% | |
| 5.30 | 5.78 | 5.06 | 5.27 | +3.54% | |
| 5.29 | 5.29 | 4.95 | 5.09 | +0.79% | |
| 5.33 | 5.33 | 5.01 | 5.05 | -5.25% | |
| 4.45 | 5.56 | 4.44 | 5.33 | +21.41% | |
| 4.53 | 4.60 | 4.36 | 4.39 | -3.52% | |
| 4.59 | 4.79 | 4.54 | 4.55 | -1.52% | |
| 4.55 | 4.79 | 4.54 | 4.62 | +1.32% | |
| 4.48 | 4.61 | 4.45 | 4.56 | +0.88% | |
| 4.43 | 4.69 | 4.43 | 4.52 | +3.43% | |
| 4.76 | 4.86 | 4.27 | 4.37 | -7.81% | |
| 4.78 | 4.89 | 4.70 | 4.74 | -1.04% | |
| 4.75 | 4.90 | 4.70 | 4.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMPP chart for longer ranges.