ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	77.00	77.00	72.35	74.90	74.90	2.88%	2,596,621
Nov 10, 2026	73.70	76.90	72.00	72.80	72.80	-2.41%	2,422,397
Nov 9, 2026	74.05	76.13	72.97	74.60	74.60	0.74%	2,176,076
Nov 6, 2026	75.35	76.20	72.45	74.05	74.05	-1.00%	2,015,503
Nov 5, 2026	78.55	81.75	73.30	74.80	74.80	-4.10%	3,255,533
Nov 4, 2026	81.30	82.95	78.00	78.00	78.00	0.32%	2,890,259
Nov 3, 2026	75.15	80.50	72.95	77.75	77.75	1.17%	1,371,034
Nov 2, 2026	75.10	79.85	73.40	76.85	76.85	2.26%	2,503,015
Oct 30, 2026	80.80	80.90	75.15	75.15	75.15	-7.56%	3,865,979
Oct 29, 2026	85.40	85.40	81.00	81.30	81.30	-1.99%	2,995,197
Oct 28, 2026	85.00	89.75	81.65	82.95	82.95	-1.60%	3,103,163
Oct 27, 2026	82.55	84.35	81.05	84.30	84.30	2.12%	1,631,038
Oct 26, 2026	79.90	83.35	78.01	82.55	82.55	1.98%	1,742,723
Oct 23, 2026	84.00	84.00	80.35	80.95	80.95	0.31%	1,925,234
Oct 22, 2026	85.90	86.57	80.70	80.70	80.70	-6.76%	3,085,837
Oct 21, 2026	86.55	91.40	85.05	86.55	86.55	0.64%	2,817,143
Oct 20, 2026	86.70	88.55	82.45	86.00	86.00	0.23%	4,562,983
Oct 19, 2026	96.80	100.00	85.80	85.80	85.80	-6.69%	4,502,711
Oct 16, 2026	90.60	94.85	90.00	91.95	91.95	2.17%	2,257,473
Oct 15, 2026	94.50	94.50	88.10	90.00	90.00	-3.79%	3,759,564
Oct 14, 2026	95.35	96.85	93.40	93.55	93.55	-1.63%	1,961,750
Oct 13, 2026	94.35	97.15	92.70	95.10	95.10	0.58%	2,982,424
Oct 12, 2026	93.80	101.20	91.15	94.55	94.55	0.75%	3,961,677
Oct 9, 2026	96.00	96.00	91.80	93.85	93.85	1.96%	3,086,140
Oct 8, 2026	93.65	96.34	91.35	92.05	92.05	2.73%	2,677,711
Oct 7, 2026	93.20	95.90	89.60	89.60	89.60	-6.47%	3,219,516
Oct 6, 2026	97.60	98.40	91.81	95.80	95.80	-1.79%	3,026,525
Oct 5, 2026	101.80	103.00	97.05	97.55	97.55	-4.17%	2,520,196
Oct 2, 2026	99.05	103.80	98.20	101.80	101.80	3.19%	1,627,059
Oct 1, 2026	105.00	105.00	98.65	98.65	98.65	-4.32%	1,941,333
Sep 30, 2026	102.00	103.80	98.95	103.10	103.10	3.62%	2,295,135
Sep 29, 2026	98.55	101.60	96.79	99.50	99.50	2.31%	2,309,295
Sep 28, 2026	97.15	100.80	96.22	97.25	97.25	-1.22%	2,495,370
Sep 25, 2026	99.00	99.90	97.70	98.45	98.45	1.34%	1,139,920
Sep 24, 2026	100.70	104.60	97.15	97.15	97.15	-5.59%	2,918,844
Sep 23, 2026	100.70	105.20	100.20	102.90	102.90	-0.19%	2,339,843
Sep 22, 2026	101.40	105.50	100.30	103.10	103.10	-0.10%	809,135
Sep 21, 2026	105.70	106.60	101.00	103.20	103.20	-2.55%	2,047,783
Sep 18, 2026	103.40	106.00	101.30	105.90	105.90	2.42%	5,058,211
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	101.70	96.05	97.90	97.90	-1.26%	2,349,947
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	100.40	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	98.75	107.40	98.75	106.30	106.30	1.72%	1,526,123
Sep 7, 2026	105.80	108.50	103.00	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	105.10	99.83	105.00	105.00	4.69%	1,364,296