Daily trading records

Imperial Petroleum Historical Stock Prices by Trading Day

Imperial Petroleum daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Imperial Petroleum.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Imperial Petroleum email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Imperial Petroleum's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.19%

From the August 21, 2026 close of $5.20 to $5.19 on August 28, 2026.

20-session performance

+10.43%

From the July 31, 2026 close of $4.70 to $5.19 on August 28, 2026.

60-session performance

+0.39%

From the June 3, 2026 close of $5.17 to $5.19 on August 28, 2026.

Imperial Petroleum Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.09$5.25$5.07$5.19466,742+$0.13 (+2.57%)
$4.88$5.10$4.86$5.06352,956+$0.21 (+4.33%)
$5.10$5.10$4.79$4.85522,441-$0.25 (-4.90%)
$5.26$5.28$5.06$5.10364,355-$0.19 (-3.59%)
$5.24$5.31$5.15$5.29397,163+$0.09 (+1.73%)
$5.15$5.37$5.15$5.20439,844+$0.11 (+2.16%)
$5.03$5.16$5.01$5.09384,781+$0.09 (+1.80%)
$5.10$5.13$4.96$5.00334,902-$0.05 (-0.99%)
$4.98$5.10$4.91$5.05339,412+$0.08 (+1.61%)
$4.86$5.12$4.815$4.97518,541+$0.18 (+3.76%)
$4.68$4.845$4.61$4.79329,911+$0.14 (+3.01%)
$4.49$4.6781$4.48$4.65383,877+$0.12 (+2.65%)
$4.53$4.61$4.4567$4.53284,631$0.00 (0.00%)
$4.61$4.665$4.53$4.53286,301-$0.12 (-2.58%)
$4.61$4.725$4.56$4.65304,883+$0.04 (+0.87%)
$4.63$4.67$4.51$4.61422,138-$0.04 (-0.86%)
$4.72$4.76$4.60$4.65199,298+$0.02 (+0.43%)
$4.59$4.77$4.56$4.63405,779+$0.02 (+0.43%)
$4.66$4.705$4.59$4.61129,201-$0.12 (-2.54%)
$4.62$4.76$4.52$4.73395,910+$0.03 (+0.64%)
$4.68$4.78$4.63$4.70227,729+$0.02 (+0.43%)
$4.75$4.7806$4.66$4.68161,159-$0.01 (-0.21%)
$4.71$4.81$4.67$4.69144,479$0.00 (0.00%)
$4.84$4.868$4.675$4.69184,767-$0.12 (-2.49%)
$4.78$4.90$4.71$4.81237,881+$0.05 (+1.05%)
$4.91$4.95$4.75$4.76157,203-$0.10 (-2.06%)
$4.82$4.92$4.73$4.86217,951+$0.05 (+1.04%)
$4.75$4.90$4.75$4.81162,048+$0.065 (+1.37%)
$4.61$4.76$4.4518$4.745155,020+$0.135 (+2.93%)
$4.63$4.75$4.56$4.61367,917-$0.07 (-1.50%)
$4.74$4.74$4.63$4.68119,903-$0.07 (-1.47%)
$4.87$4.915$4.75$4.75129,094-$0.16 (-3.26%)
$4.99$5.065$4.8002$4.91152,986-$0.03 (-0.61%)
$4.93$5.04$4.89$4.94129,820+$0.05 (+1.02%)
$4.99$5.10$4.885$4.89251,591-$0.075 (-1.51%)
$4.94$5.00$4.871$4.965209,532+$0.075 (+1.53%)
$5.03$5.03$4.78$4.89301,342-$0.18 (-3.55%)
$4.95$5.07$4.9101$5.07236,409+$0.20 (+4.11%)
$4.91$4.935$4.855$4.87233,784+$0.01 (+0.21%)
$4.77$4.89$4.675$4.86175,226+$0.10 (+2.10%)
$4.70$4.9278$4.70$4.76276,189+$0.13 (+2.81%)
$4.61$4.77$4.61$4.63167,060+$0.02 (+0.43%)
$4.74$4.84$4.57$4.61369,888-$0.16 (-3.35%)
$4.90$4.972$4.755$4.77289,699-$0.09 (-1.85%)
$4.86$4.949$4.77$4.86339,457-$0.02 (-0.41%)
$4.93$5.02$4.80$4.88384,441-$0.05 (-1.01%)
$5.02$5.055$4.91$4.93322,781-$0.14 (-2.76%)
$4.91$5.10$4.875$5.07383,558+$0.12 (+2.42%)
$4.88$4.97$4.83$4.95380,738+$0.06 (+1.23%)
$4.88$4.93$4.76$4.89403,170-$0.05 (-1.01%)
$5.07$5.13$4.87$4.94441,510-$0.14 (-2.76%)
$5.04$5.145$5.00$5.08233,316+$0.02 (+0.40%)
$5.20$5.22$4.97$5.06662,521-$0.19 (-3.62%)
$5.27$5.38$5.195$5.25352,483-$0.03 (-0.57%)
$5.34$5.47$5.27$5.28341,082$0.00 (0.00%)
$5.24$5.435$5.2007$5.28418,343+$0.10 (+1.93%)
$5.23$5.27$5.11$5.18353,667-$0.05 (-0.96%)
$5.04$5.23$5.04$5.23356,364+$0.26 (+5.23%)
$5.10$5.133$4.94$4.97431,611-$0.19 (-3.68%)
$5.11$5.23$5.11$5.16210,446-$0.01 (-0.19%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Imperial Petroleum company profile.Review Imperial Petroleum valuation and profitability metrics.Review Imperial Petroleum analyst price targets.

Read the frequently asked questions.

What is Imperial Petroleum's latest verified closing price?

Imperial Petroleum closed at $5.19 on August 28, 2026.

What period does Imperial Petroleum's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Imperial Petroleum's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Imperial Petroleum's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Imperial Petroleum's daily prices?

Daily aggregate prices are provided by Polygon.