ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	85.90	86.57	80.70	80.70	80.70	-6.76%	3,085,837
Oct 21, 2026	86.55	91.00	85.50	86.55	86.55	0.64%	2,809,256
Oct 20, 2026	86.70	88.55	82.70	86.00	86.00	0.23%	4,562,984
Oct 19, 2026	96.80	100.00	85.80	85.80	85.80	-6.69%	4,502,709
Oct 16, 2026	90.60	94.40	90.60	91.95	91.95	2.17%	2,257,323
Oct 15, 2026	94.50	94.50	88.10	90.00	90.00	-3.79%	3,759,481
Oct 14, 2026	96.16	96.70	93.40	93.55	93.55	-1.63%	1,960,993
Oct 13, 2026	93.95	96.60	93.10	95.10	95.10	0.58%	2,974,139
Oct 12, 2026	93.80	100.50	93.75	94.55	94.55	0.75%	3,961,674
Oct 9, 2026	94.50	96.00	92.70	93.85	93.85	1.96%	1,883,327
Oct 8, 2026	93.65	96.30	91.80	92.05	92.05	2.73%	2,666,485
Oct 7, 2026	93.20	95.50	89.60	89.60	89.60	-6.47%	3,213,493
Oct 6, 2026	97.60	97.60	92.05	95.80	95.80	-1.79%	3,025,882
Oct 5, 2026	101.80	101.80	97.40	97.55	97.55	-4.17%	2,520,185
Oct 2, 2026	99.05	103.70	99.05	101.80	101.80	3.19%	1,626,810
Oct 1, 2026	105.00	105.00	98.65	98.65	98.65	-4.32%	1,941,333
Sep 30, 2026	100.20	103.50	99.00	103.10	103.10	3.62%	2,295,138
Sep 29, 2026	98.55	101.40	97.70	99.50	99.50	2.31%	2,309,292
Sep 28, 2026	97.15	100.50	96.55	97.25	97.25	-1.22%	2,495,370
Sep 25, 2026	99.00	99.90	97.95	98.45	98.45	1.34%	1,139,672
Sep 24, 2026	100.70	101.30	97.15	97.15	97.15	-5.59%	2,916,838
Sep 23, 2026	100.70	105.20	100.20	102.90	102.90	-0.19%	2,339,843
Sep 22, 2026	101.40	104.10	100.70	103.10	103.10	-0.10%	803,937
Sep 21, 2026	105.70	106.10	101.00	103.20	103.20	-2.55%	2,036,006
Sep 18, 2026	103.40	105.90	102.60	105.90	105.90	2.42%	5,057,438
Sep 17, 2026	103.90	105.00	100.30	103.40	103.40	2.38%	1,246,305
Sep 16, 2026	96.80	102.20	96.05	101.00	101.00	3.17%	1,249,581
Sep 15, 2026	98.50	100.00	96.55	97.90	97.90	-1.26%	2,349,855
Sep 14, 2026	103.30	104.40	98.45	99.15	99.15	-3.74%	3,273,713
Sep 11, 2026	105.20	105.20	100.44	103.00	103.00	0.88%	2,131,057
Sep 10, 2026	100.00	107.70	100.00	102.10	102.10	-6.33%	2,937,406
Sep 9, 2026	108.60	109.00	104.10	109.00	109.00	2.54%	1,826,193
Sep 8, 2026	107.30	106.30	98.75	106.30	106.30	1.72%	1,526,125
Sep 7, 2026	107.00	108.50	103.60	104.50	104.50	2.05%	1,358,344
Sep 4, 2026	105.00	107.30	102.40	102.40	102.40	-2.48%	1,340,039
Sep 3, 2026	100.20	105.00	99.85	105.00	105.00	4.69%	1,364,213
Sep 2, 2026	102.20	102.20	98.75	100.30	100.30	-1.38%	2,189,926
Sep 1, 2026	103.70	104.86	100.40	101.70	101.70	-3.51%	3,635,982
Aug 28, 2026	105.00	107.50	104.90	105.40	105.40	0.19%	1,589,270
Aug 27, 2026	104.40	108.70	104.00	105.20	105.20	-0.66%	1,439,697
Aug 26, 2026	106.80	108.90	105.20	105.90	105.90	-1.21%	860,713
Aug 25, 2026	107.00	108.60	105.60	107.20	107.20	0.47%	1,527,261
Aug 24, 2026	107.00	107.90	102.00	106.70	106.70	-0.74%	1,621,200
Aug 21, 2026	109.80	110.00	105.60	107.50	107.50	0.75%	1,384,197
Aug 20, 2026	104.00	108.80	104.00	106.70	106.70	-0.09%	1,240,497
Aug 19, 2026	102.00	107.60	102.00	106.80	106.80	2.79%	2,120,250
Aug 18, 2026	105.00	107.50	103.90	103.90	103.90	-3.08%	1,486,630
Aug 17, 2026	105.70	111.20	105.00	107.20	107.20	-1.92%	1,439,645
Aug 14, 2026	112.50	114.70	106.80	109.30	109.30	-2.24%	2,244,402
Aug 13, 2026	114.30	114.90	111.20	111.80	111.80	-2.10%	1,752,496