Imperial Petroleum Inc.
IMPPNASDAQEnergy● Active
$5.23
+$0.26(+5.23%)
Market Cap$196603111
P/E Ratio—
52W High$6.57
52W Low$2.9
Imperial Petroleum Inc.（IMPP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
impp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.50
Mar 8, 2022
-96.4% from here
5-Year Low5Y
$1.18
Aug 18, 2023
+342.8% from low
IPO Priceadj.
$112.50
Dec 6, 2021
-95.4% since IPO
1 Year Ago
$3.09
Jun 9, 2025
+69.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IMPP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.04 | $5.22 | $5.04 | $5.21 | $5.21 | 272K | +3.37% |
| Jun 5, 2026 | $5.10 | $5.13 | $4.94 | $4.97 | $4.97 | 432K | -2.55% |
| Jun 4, 2026 | $5.11 | $5.23 | $5.11 | $5.16 | $5.16 | 210K | +0.98% |
| Jun 3, 2026 | $5.21 | $5.29 | $5.16 | $5.17 | $5.17 | 520K | -0.77% |
| Jun 2, 2026 | $5.29 | $5.32 | $5.15 | $5.24 | $5.24 | 351K | -0.95% |
| Jun 1, 2026 | $5.15 | $5.35 | $5.10 | $5.26 | $5.26 | 693K | +2.14% |
| May 29, 2026 | $5.34 | $5.34 | $5.08 | $5.11 | $5.11 | 523K | -4.31% |
| May 28, 2026 | $5.51 | $5.55 | $5.25 | $5.34 | $5.34 | 729K | -3.09% |
| May 27, 2026 | $5.53 | $5.58 | $5.35 | $5.44 | $5.44 | 603K | -1.63% |
| May 26, 2026 | $5.49 | $5.74 | $5.40 | $5.54 | $5.54 | 1.8M | +0.91% |
| May 22, 2026 | $5.39 | $5.68 | $5.06 | $5.68 | $5.68 | 1.9M | +5.38% |
| May 21, 2026 | $5.10 | $5.20 | $4.99 | $5.13 | $5.13 | 497K | +0.59% |
| May 20, 2026 | $4.96 | $5.14 | $4.93 | $5.06 | $5.06 | 568K | +2.02% |
| May 19, 2026 | $5.10 | $5.10 | $4.91 | $4.95 | $4.95 | 290K | -2.94% |
| May 18, 2026 | $4.87 | $5.10 | $4.78 | $5.09 | $5.09 | 448K | +4.52% |
| May 15, 2026 | $4.83 | $4.92 | $4.77 | $4.83 | $4.83 | 262K | +0.00% |
| May 14, 2026 | $4.94 | $4.99 | $4.83 | $4.85 | $4.85 | 455K | -1.82% |
| May 13, 2026 | $5.19 | $5.20 | $4.94 | $4.94 | $4.94 | 349K | -4.82% |
| May 12, 2026 | $5.05 | $5.27 | $4.97 | $5.20 | $5.20 | 697K | +2.97% |
| May 11, 2026 | $5.01 | $5.14 | $4.92 | $5.08 | $5.08 | 593K | +1.40% |
Showing 1–20 of 1,130 records
Annual Stock Price Performance · IMPP
Jan 1 → Dec 31 · 6 years2026+40.4%$3.71 → $5.21
+40.4%
2025+19.9%$3.02 → $3.62
+19.9%
2024+14.0%$2.64 → $3.01
+14.0%
2023-28.3%$3.68 → $2.64
-28.3%
2022-88.2%$30.75 → $3.62
-88.2%
2021+435.0%$6.00 → $32.10
+435.0%
Best Year2021 · +435.0%
Worst Year2022 · -88.2%
Positive Years4 / 6
Avg Annual Return+65.5%
6Y Total Return-13.2%
6Y CAGR~-2.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in IMPP?
If you invested $1,000 in IMPP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$46
Total Return-95.4%
CAGR~-45.9% / yr
Profit$-954
Based on Dec 6, 2021 · $112.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Imperial Petroleum Inc.（IMPP）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMPP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMPP 历史股价FMP 日线复权 OHLCV