ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	0.96	0.97	0.94	0.94	0.94	-0.53%	76,933
Oct 14, 2025	0.96	0.96	0.92	0.94	0.94	-2.48%	210,576
Oct 13, 2025	0.95	1.00	0.93	0.97	0.97	-0.21%	233,753
Oct 10, 2025	0.96	0.99	0.95	0.97	0.97	-1.17%	160,551
Oct 9, 2025	0.96	0.99	0.94	0.98	0.98	2.83%	162,004
Oct 8, 2025	1.04	1.07	0.94	0.95	0.95	-4.60%	466,602
Oct 7, 2025	0.99	1.05	0.98	1.00	1.00	-0.99%	462,120
Oct 6, 2025	0.97	1.03	0.95	1.01	1.01	10.50%	598,577
Oct 3, 2025	0.88	0.92	0.88	0.91	0.91	6.78%	159,994
Oct 2, 2025	0.90	0.92	0.86	0.86	0.86	-4.41%	249,138
Oct 1, 2025	0.86	0.91	0.85	0.90	0.90	7.89%	100,425
Sep 30, 2025	0.83	0.85	0.82	0.83	0.83	-0.24%	31,143
Sep 29, 2025	0.83	0.86	0.83	0.83	0.83	0.97%	56,653
Sep 26, 2025	0.84	0.84	0.81	0.82	0.82	-3.51%	79,306
Sep 25, 2025	0.88	0.89	0.85	0.85	0.85	-2.34%	386,652
Sep 24, 2025	0.89	0.92	0.87	0.87	0.87	-3.53%	336,312
Sep 23, 2025	0.92	0.96	0.89	0.91	0.91	3.36%	590,690
Sep 22, 2025	0.85	0.90	0.81	0.88	0.88	8.61%	534,003
Sep 19, 2025	0.82	0.84	0.79	0.81	0.81	2.47%	438,001
Sep 18, 2025	0.76	0.82	0.76	0.79	0.79	3.62%	254,523
Sep 17, 2025	0.72	0.77	0.72	0.76	0.76	4.18%	74,734
Sep 16, 2025	0.72	0.74	0.72	0.73	0.73	-0.82%	32,254
Sep 15, 2025	0.72	0.74	0.72	0.74	0.74	3.74%	116,774
Sep 12, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	84,851
Sep 11, 2025	0.73	0.74	0.71	0.72	0.72	-1.30%	83,868
Sep 10, 2025	0.71	0.73	0.70	0.73	0.73	2.39%	123,543
Sep 9, 2025	0.71	0.72	0.70	0.71	0.71	-1.04%	74,848
Sep 8, 2025	0.74	0.74	0.71	0.72	0.72	-0.55%	43,038
Sep 5, 2025	0.72	0.73	0.72	0.72	0.72	1.47%	144,627
Sep 4, 2025	0.72	0.73	0.71	0.71	0.71	-1.79%	69,873
Sep 3, 2025	0.72	0.74	0.71	0.73	0.73	-	120,313
Sep 2, 2025	0.74	0.74	0.72	0.73	0.73	-2.55%	161,373
Sep 1, 2025	0.76	0.76	0.74	0.75	0.75	-3.43%	270,489
Aug 29, 2025	0.79	0.79	0.76	0.77	0.77	-4.22%	42,924
Aug 28, 2025	0.81	0.81	0.78	0.81	0.81	-0.43%	76,072
Aug 27, 2025	0.82	0.83	0.80	0.81	0.81	-1.82%	94,276
Aug 26, 2025	0.81	0.84	0.81	0.82	0.82	3.65%	248,906
Aug 25, 2025	0.81	0.81	0.78	0.80	0.80	-2.69%	77,781
Aug 22, 2025	0.79	0.83	0.78	0.82	0.82	3.55%	315,337
Aug 21, 2025	0.78	0.81	0.77	0.79	0.79	1.74%	185,897