NASDAQ:IMPP | Historical Stock Price | Imperial Petroleum Inc./Marshall Islands

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.90$7.33$18.52$46.77$118.132021-12-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.64$2.641,153,500——
2023-12-28$2.69$2.69485,200——
2023-12-27$2.79$2.79621,300——
2023-12-26$2.86$2.86989,800——
2023-12-22$2.81$2.811,706,300——
2023-12-21$2.49$2.49957,300——
2023-12-20$2.40$2.401,301,300——
2023-12-19$2.24$2.24769,300——
2023-12-18$2.33$2.331,699,400——
2023-12-15$2.14$2.14481,200——
2023-12-14$2.14$2.14924,400——
2023-12-13$2.17$2.171,074,600——
2023-12-12$2.04$2.041,410,800——
2023-12-11$1.84$1.84580,800——
2023-12-08$1.84$1.84473,300——
2023-12-07$1.78$1.78384,700——
2023-12-06$1.74$1.74504,900——
2023-12-05$1.75$1.75224,900——
2023-12-04$1.72$1.72496,600——
2023-12-01$1.72$1.72496,500——
2023-11-30$1.66$1.66537,500——
2023-11-29$1.66$1.66354,400——
2023-11-28$1.61$1.61298,000——
2023-11-27$1.65$1.65447,700——
2023-11-24$1.59$1.59289,000——
2023-11-22$1.57$1.57340,800——
2023-11-21$1.49$1.49607,200——
2023-11-20$1.51$1.51572,900——
2023-11-17$1.56$1.56181,800——
2023-11-16$1.57$1.57569,400——
2023-11-15$1.53$1.531,007,800——
2023-11-14$1.64$1.64339,900——
2023-11-13$1.64$1.64329,600——
2023-11-10$1.66$1.66485,500——
2023-11-09$1.60$1.60291,900——
2023-11-08$1.62$1.62330,700——
2023-11-07$1.61$1.61478,600——
2023-11-06$1.63$1.631,483,900——
2023-11-03$1.73$1.73417,900——
2023-11-02$1.72$1.72360,800——
2023-11-01$1.69$1.69212,200——
2023-10-31$1.67$1.67676,100——
2023-10-30$1.60$1.60602,200——
2023-10-27$1.58$1.58351,200——
2023-10-26$1.63$1.63441,800——
2023-10-25$1.59$1.591,369,300——
2023-10-24$1.60$1.60713,100——
2023-10-23$1.61$1.61886,400——
2023-10-20$1.72$1.72812,200——
2023-10-19$1.59$1.591,672,400——
2023-10-18$1.86$1.861,008,000——
2023-10-17$1.88$1.88835,600——
2023-10-16$1.92$1.92904,300——
2023-10-13$1.86$1.86958,900——
2023-10-12$1.80$1.80871,400——
2023-10-11$1.81$1.811,125,800——
2023-10-10$1.82$1.821,455,500——
2023-10-09$1.84$1.842,523,000——
2023-10-06$1.65$1.65558,900——
2023-10-05$1.66$1.66548,900——
2023-10-04$1.63$1.63730,500——
2023-10-03$1.67$1.67443,400——
2023-10-02$1.64$1.641,023,200——
2023-09-29$1.58$1.58672,200——
2023-09-28$1.54$1.54851,800——
2023-09-27$1.51$1.511,084,200——
2023-09-26$1.53$1.53727,500——
2023-09-25$1.50$1.50611,700——
2023-09-22$1.51$1.51361,900——
2023-09-21$1.48$1.481,328,100——
2023-09-20$1.47$1.47727,900——
2023-09-19$1.46$1.46854,300——
2023-09-18$1.36$1.36407,400——
2023-09-15$1.37$1.37347,900——
2023-09-14$1.36$1.36499,900——
2023-09-13$1.34$1.34850,600——
2023-09-12$1.39$1.39837,500——
2023-09-11$1.36$1.36771,300——
2023-09-08$1.44$1.44646,300——
2023-09-07$1.43$1.432,542,100——
2023-09-06$1.37$1.37426,900——
2023-09-05$1.44$1.441,226,500——
2023-09-01$1.47$1.471,451,900——
2023-08-31$1.35$1.35408,500——
2023-08-30$1.35$1.35572,700——
2023-08-29$1.35$1.35421,800——
2023-08-28$1.32$1.32392,700——
2023-08-25$1.30$1.30267,000——
2023-08-24$1.29$1.29329,600——
2023-08-23$1.33$1.33459,400——
2023-08-22$1.26$1.26590,500——
2023-08-21$1.30$1.301,802,600——
2023-08-18$1.32$1.321,660,500——
2023-08-17$1.21$1.212,722,000——
2023-08-16$1.36$1.361,028,100——
2023-08-15$1.40$1.401,474,500——
2023-08-14$1.52$1.522,364,300——
2023-08-11$1.63$1.636,747,700——
2023-08-10$2.54$2.541,924,100——
2023-08-09$3.04$3.04641,700——
2023-08-08$3.05$3.05942,800——
2023-08-07$2.82$2.82370,400——
2023-08-04$2.84$2.84566,900——
2023-08-03$2.82$2.82191,300——
2023-08-02$2.82$2.82211,600——
2023-08-01$2.87$2.87315,200——
2023-07-31$2.83$2.83539,900——
2023-07-28$2.70$2.70345,500——
2023-07-27$2.65$2.65363,700——
2023-07-26$2.71$2.71211,200——
2023-07-25$2.71$2.71540,000——
2023-07-24$2.72$2.72427,400——
2023-07-21$2.72$2.72264,900——
2023-07-20$2.71$2.71544,800——
2023-07-19$2.72$2.72680,600——
2023-07-18$2.66$2.66530,800——
2023-07-17$2.72$2.721,033,300——
2023-07-14$2.97$2.97421,800——
2023-07-13$3.06$3.06445,600——
2023-07-12$3.05$3.05397,800——
2023-07-11$3.09$3.09669,600——
2023-07-10$2.94$2.94472,300——
2023-07-07$2.87$2.871,571,500——
2023-07-06$3.06$3.06351,800——
2023-07-05$3.29$3.29271,500——
2023-07-03$3.30$3.30236,700——
2023-06-30$3.08$3.08454,100——
2023-06-29$2.90$2.90590,700——
2023-06-28$3.16$3.16542,400——
2023-06-27$3.13$3.13663,100——
2023-06-26$3.21$3.21409,400——
2023-06-23$3.32$3.321,083,200——
2023-06-22$3.85$3.85506,500——
2023-06-21$4.35$4.35415,900——
2023-06-20$4.32$4.32351,600——
2023-06-16$4.32$4.32748,900——
2023-06-15$4.24$4.24466,700——
2023-06-14$3.98$3.98728,200——
2023-06-13$4.38$4.38480,600——
2023-06-12$4.27$4.27556,400——
2023-06-09$4.06$4.06430,800——
2023-06-08$3.96$3.96412,500——
2023-06-07$4.00$4.00834,800——
2023-06-06$3.84$3.84361,000——
2023-06-05$3.58$3.58608,300——
2023-06-02$3.70$3.70442,100——
2023-06-01$3.46$3.46276,700——
2023-05-31$3.35$3.35316,600——
2023-05-30$3.39$3.39367,300——
2023-05-26$3.50$3.50277,100——
2023-05-25$3.45$3.45502,600——
2023-05-24$3.69$3.69356,400——
2023-05-23$3.73$3.73432,000——
2023-05-22$3.85$3.85921,300——
2023-05-19$3.46$3.46565,000——
2023-05-18$3.53$3.53721,200——
2023-05-17$3.70$3.701,076,600——
2023-05-16$3.82$3.821,403,900——
2023-05-15$3.48$3.48589,100——
2023-05-12$3.42$3.42686,000——
2023-05-11$3.15$3.151,285,800——
2023-05-10$3.47$3.472,196,000——
2023-05-09$2.99$2.991,217,000——
2023-05-08$3.12$3.1210,630,700——
2023-05-05$2.40$2.40837,800——
2023-05-04$2.14$2.14564,800——
2023-05-03$2.15$2.15423,100——
2023-05-02$2.23$2.23828,400——
2023-05-01$2.56$2.56443,600——
2023-04-28$2.65$2.65768,500——
2023-04-27$2.52$2.52427,760——
2023-04-26$2.52$2.521,153,413——
2023-04-25$2.99$2.99259,387——
2023-04-24$3.00$3.00152,540——
2023-04-21$2.99$2.99169,953——
2023-04-20$2.94$2.94170,287——
2023-04-19$2.93$2.93254,607——
2023-04-18$3.06$3.06323,787——
2023-04-17$2.91$2.91337,707——
2023-04-14$2.90$2.901,001,320——
2023-04-13$3.27$3.27675,473——
2023-04-12$3.36$3.36541,013——
2023-04-11$3.24$3.24641,587——
2023-04-10$3.17$3.17260,387——
2023-04-06$3.17$3.17637,020——
2023-04-05$2.94$2.94381,400——
2023-04-04$3.02$3.02856,860——
2023-04-03$3.11$3.113,474,000——
2023-03-31$2.91$2.91439,680——
2023-03-30$2.76$2.76505,793——
2023-03-29$2.91$2.91616,847——
2023-03-28$2.93$2.931,333,673——
2023-03-27$3.14$3.143,982,173——
2023-03-24$2.55$2.55161,220——
2023-03-23$2.48$2.48215,980——
2023-03-22$2.66$2.66357,453——
2023-03-21$2.55$2.55209,893——
2023-03-20$2.40$2.40220,333——
2023-03-17$2.40$2.40273,347——
2023-03-16$2.42$2.42285,140——
2023-03-15$2.39$2.39509,493——
2023-03-14$2.54$2.541,411,873——
2023-03-13$2.51$2.51749,207——
2023-03-10$2.55$2.55581,700——
2023-03-09$2.64$2.64284,407——
2023-03-08$2.76$2.76539,627——
2023-03-07$2.82$2.82314,220——
2023-03-06$2.87$2.87424,760——
2023-03-03$3.00$3.00544,580——
2023-03-02$2.94$2.94457,413——
2023-03-01$2.99$2.99345,527——
2023-02-28$2.99$2.99333,853——
2023-02-27$3.00$3.00519,247——
2023-02-24$3.09$3.09413,133——
2023-02-23$3.15$3.15460,240——
2023-02-22$3.24$3.24467,200——
2023-02-21$3.32$3.32948,673——
2023-02-17$3.63$3.63761,187——
2023-02-16$3.78$3.781,071,507——
2023-02-15$4.11$4.112,577,327——
2023-02-14$5.33$5.331,097,273——
2023-02-13$5.37$5.371,942,100——
2023-02-10$3.92$3.92417,860——
2023-02-09$3.74$3.74252,500——
2023-02-08$4.08$4.08811,160——
2023-02-07$3.68$3.68286,733——
2023-02-06$3.75$3.75362,140——
2023-02-03$3.71$3.71296,040——
2023-02-02$3.78$3.78470,413——
2023-02-01$3.86$3.86264,413——
2023-01-31$3.90$3.90279,387——
2023-01-30$4.01$4.01188,827——
2023-01-27$4.13$4.13190,487——
2023-01-26$4.16$4.16262,253——
2023-01-25$4.08$4.08216,053——
2023-01-24$4.20$4.20260,967——
2023-01-23$4.35$4.35483,947——
2023-01-20$4.22$4.22322,053——
2023-01-19$4.05$4.05303,747——
2023-01-18$4.19$4.19383,173——
2023-01-17$4.32$4.32486,067——
2023-01-13$4.02$4.02328,900——
2023-01-12$4.01$4.01395,760——
2023-01-11$3.95$3.95260,800——
2023-01-10$3.99$3.99243,553——
2023-01-09$3.87$3.87448,187——
2023-01-06$3.66$3.66263,900——
2023-01-05$3.66$3.66276,513——
2023-01-04$3.63$3.63270,280——
2023-01-03$3.60$3.60215,840——