ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	104.00	144.10	104.00	131.50	131.50	40.12%	36,054,122
Apr 16, 2026	97.00	98.80	93.85	93.85	93.85	-1.78%	5,327,498
Apr 15, 2026	93.00	96.65	89.20	95.55	95.55	2.74%	7,458,327
Apr 14, 2026	87.00	94.30	84.45	93.00	93.00	10.71%	11,999,610
Apr 13, 2026	70.85	85.90	70.00	84.00	84.00	17.73%	11,475,842
Apr 10, 2026	72.00	74.55	70.10	71.35	71.35	3.41%	6,250,168
Apr 9, 2026	70.50	75.05	68.00	69.00	69.00	7.14%	22,397,530
Apr 8, 2026	64.90	65.45	61.70	64.40	64.40	4.12%	3,226,925
Apr 7, 2026	62.70	64.85	61.10	61.85	61.85	-2.60%	1,855,141
Apr 2, 2026	61.80	63.50	60.90	63.50	63.50	1.28%	2,111,917
Apr 1, 2026	65.00	66.00	62.70	62.70	62.70	-1.26%	3,482,930
Mar 31, 2026	62.50	64.11	60.50	63.50	63.50	2.75%	2,744,880
Mar 30, 2026	63.30	63.30	60.90	61.80	61.80	0.49%	1,172,755
Mar 27, 2026	63.00	64.80	61.20	61.50	61.50	-3.15%	2,291,769
Mar 26, 2026	62.20	64.00	62.10	63.50	63.50	0.32%	1,247,046
Mar 25, 2026	61.50	63.90	61.50	63.30	63.30	2.93%	1,231,396
Mar 24, 2026	65.00	65.00	61.40	61.50	61.50	-1.91%	1,881,638
Mar 23, 2026	63.70	65.25	60.86	62.70	62.70	-0.79%	2,614,165
Mar 20, 2026	65.50	66.60	62.50	63.20	63.20	-0.32%	2,611,874
Mar 19, 2026	67.90	67.90	61.30	63.40	63.40	-2.46%	2,009,488
Mar 18, 2026	64.90	66.20	61.64	65.00	65.00	0.15%	2,176,127
Mar 17, 2026	63.40	65.58	63.10	64.90	64.90	0.31%	1,064,756
Mar 16, 2026	65.00	65.60	62.10	64.70	64.70	2.54%	2,076,782
Mar 13, 2026	62.90	66.11	61.90	63.10	63.10	-1.25%	2,403,044
Mar 12, 2026	66.00	66.00	62.00	63.90	63.90	1.11%	1,412,931
Mar 11, 2026	64.00	65.30	62.70	63.20	63.20	-1.10%	1,947,759
Mar 10, 2026	63.60	65.30	61.40	63.90	63.90	5.45%	2,051,798
Mar 9, 2026	65.20	65.20	59.00	60.60	60.60	-3.04%	2,893,363
Mar 6, 2026	66.90	66.90	61.50	62.50	62.50	-2.04%	1,981,025
Mar 5, 2026	64.10	66.70	62.30	63.80	63.80	-5.06%	2,108,472
Mar 4, 2026	60.00	67.20	59.06	67.20	67.20	12.19%	3,176,194
Mar 3, 2026	62.00	62.10	59.12	59.90	59.90	-4.16%	1,891,828
Mar 2, 2026	66.00	66.00	60.00	62.50	62.50	-3.25%	3,181,237
Feb 27, 2026	64.50	66.70	64.00	64.60	64.60	0.31%	2,049,750
Feb 26, 2026	66.00	66.40	62.70	64.40	64.40	0.78%	1,655,118
Feb 25, 2026	61.70	63.90	60.30	63.90	63.90	4.58%	1,446,442
Feb 24, 2026	60.50	62.70	60.10	61.10	61.10	-1.61%	1,644,136
Feb 23, 2026	61.70	65.40	59.10	62.10	62.10	-3.72%	1,618,359
Feb 20, 2026	64.30	66.30	64.00	64.50	64.50	0.78%	1,642,853
Feb 19, 2026	70.50	70.50	63.70	64.00	64.00	-5.88%	2,042,006
Feb 18, 2026	69.40	69.40	65.70	68.00	68.00	1.95%	2,259,482
Feb 17, 2026	68.80	69.20	63.80	66.70	66.70	3.73%	3,535,375
Feb 16, 2026	61.30	65.84	59.50	64.30	64.30	8.25%	2,596,429
Feb 13, 2026	59.00	60.90	58.80	59.40	59.40	0.17%	1,569,127
Feb 12, 2026	59.70	62.00	59.20	59.30	59.30	-3.10%	1,370,037
Feb 11, 2026	64.50	64.50	60.50	61.20	61.20	-2.08%	1,707,139
Feb 10, 2026	61.00	63.00	60.90	62.50	62.50	1.96%	861,262
Feb 9, 2026	60.20	62.50	59.80	61.30	61.30	-	1,432,169
Feb 6, 2026	60.10	61.90	57.90	61.30	61.30	3.20%	2,361,494
Feb 5, 2026	62.10	63.80	59.40	59.40	59.40	-4.35%	2,585,867