ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.72	0.73	0.71	0.73	0.73	-0.41%	89,764
Dec 23, 2025	0.73	0.73	0.72	0.73	0.73	-1.22%	92,984
Dec 22, 2025	0.74	0.74	0.72	0.74	0.74	1.17%	127,859
Dec 19, 2025	0.73	0.73	0.72	0.73	0.73	-3.06%	29,395
Dec 18, 2025	0.73	0.76	0.73	0.75	0.75	5.32%	200,599
Dec 17, 2025	0.71	0.72	0.71	0.71	0.71	0.99%	117,208
Dec 16, 2025	0.71	0.73	0.70	0.71	0.71	-1.46%	187,155
Dec 15, 2025	0.74	0.74	0.71	0.72	0.72	-1.58%	189,437
Dec 12, 2025	0.73	0.76	0.72	0.73	0.73	1.53%	259,317
Dec 11, 2025	0.72	0.73	0.71	0.72	0.72	-2.11%	224,011
Dec 10, 2025	0.74	0.75	0.73	0.73	0.73	-1.61%	114,708
Dec 9, 2025	0.79	0.79	0.74	0.75	0.75	-4.24%	361,709
Dec 8, 2025	0.79	0.80	0.77	0.78	0.78	-1.39%	161,686
Dec 5, 2025	0.81	0.82	0.79	0.79	0.79	-1.62%	357,471
Dec 4, 2025	0.81	0.81	0.78	0.80	0.80	-1.35%	262,318
Dec 3, 2025	0.80	0.82	0.80	0.81	0.81	0.25%	81,710
Dec 2, 2025	0.82	0.83	0.80	0.81	0.81	-1.46%	274,049
Dec 1, 2025	0.84	0.84	0.82	0.82	0.82	-4.08%	95,446
Nov 28, 2025	0.85	0.88	0.84	0.86	0.86	0.41%	85,083
Nov 27, 2025	0.85	0.86	0.84	0.86	0.86	1.73%	37,293
Nov 26, 2025	0.82	0.85	0.82	0.84	0.84	1.76%	84,462
Nov 25, 2025	0.84	0.84	0.81	0.83	0.83	-	46,965
Nov 24, 2025	0.83	0.85	0.81	0.83	0.83	1.16%	294,130
Nov 21, 2025	0.86	0.88	0.82	0.82	0.82	-0.43%	187,925
Nov 20, 2025	0.84	0.84	0.81	0.82	0.82	-0.30%	48,485
Nov 19, 2025	0.79	0.84	0.79	0.82	0.82	4.51%	124,742
Nov 18, 2025	0.84	0.86	0.78	0.79	0.79	-7.95%	187,274
Nov 17, 2025	0.87	0.87	0.85	0.86	0.86	-1.72%	170,015
Nov 14, 2025	0.86	0.87	0.83	0.87	0.87	-0.06%	115,472
Nov 13, 2025	0.88	0.90	0.87	0.87	0.87	-0.29%	127,347
Nov 12, 2025	0.88	0.89	0.87	0.87	0.87	0.75%	68,458
Nov 11, 2025	0.90	0.91	0.87	0.87	0.87	-4.73%	126,790
Nov 10, 2025	0.88	0.94	0.88	0.91	0.91	7.51%	180,759
Nov 7, 2025	0.89	0.89	0.85	0.85	0.85	-5.21%	145,329
Nov 6, 2025	0.93	0.93	0.88	0.89	0.89	-5.41%	175,907
Nov 5, 2025	0.86	0.97	0.86	0.94	0.94	7.83%	622,353
Nov 4, 2025	0.87	0.90	0.87	0.88	0.88	-1.74%	111,606
Nov 3, 2025	0.91	0.92	0.89	0.89	0.89	-1.82%	138,113
Oct 31, 2025	0.94	0.95	0.90	0.91	0.91	-1.84%	118,789
Oct 30, 2025	0.94	0.94	0.92	0.92	0.92	-0.86%	48,076
Oct 29, 2025	0.92	0.96	0.92	0.93	0.93	1.41%	224,399
Oct 28, 2025	0.92	0.93	0.91	0.92	0.92	1.49%	177,079
Oct 27, 2025	0.95	0.95	0.91	0.91	0.91	-3.98%	130,644
Oct 24, 2025	0.93	0.94	0.92	0.94	0.94	2.78%	59,285
Oct 23, 2025	0.94	0.94	0.92	0.92	0.92	-0.92%	87,531
Oct 22, 2025	0.97	0.98	0.93	0.93	0.93	-1.96%	288,627
Oct 21, 2025	0.94	0.96	0.92	0.94	0.94	6.18%	248,255
Oct 20, 2025	0.87	0.92	0.86	0.89	0.89	-1.50%	130,189
Oct 17, 2025	0.93	0.93	0.87	0.90	0.90	-1.20%	274,876
Oct 16, 2025	0.95	0.97	0.91	0.91	0.91	-2.61%	213,701