ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.69	0.70	0.67	0.69	0.69	-0.65%	47,060
Feb 12, 2026	0.70	0.70	0.68	0.69	0.69	-1.78%	49,502
Feb 11, 2026	0.72	0.72	0.70	0.70	0.70	-1.95%	121,167
Feb 10, 2026	0.71	0.72	0.71	0.72	0.72	0.98%	26,271
Feb 9, 2026	0.72	0.72	0.69	0.71	0.71	0.92%	99,004
Feb 6, 2026	0.68	0.71	0.67	0.70	0.70	1.00%	198,951
Feb 5, 2026	0.72	0.73	0.69	0.70	0.70	-3.12%	126,857
Feb 4, 2026	0.73	0.75	0.72	0.72	0.72	-0.55%	96,229
Feb 3, 2026	0.75	0.75	0.72	0.72	0.72	-0.28%	205,110
Feb 2, 2026	0.71	0.74	0.71	0.73	0.73	1.40%	86,263
Jan 30, 2026	0.73	0.74	0.69	0.72	0.72	-0.14%	297,704
Jan 29, 2026	0.77	0.81	0.72	0.72	0.72	-8.25%	162,094
Jan 28, 2026	0.78	0.79	0.77	0.78	0.78	-0.38%	36,819
Jan 27, 2026	0.79	0.79	0.77	0.78	0.78	0.13%	75,837
Jan 26, 2026	0.83	0.83	0.78	0.78	0.78	-4.45%	144,058
Jan 23, 2026	0.80	0.82	0.78	0.82	0.82	5.60%	228,492
Jan 22, 2026	0.77	0.78	0.76	0.78	0.78	2.44%	103,663
Jan 21, 2026	0.73	0.76	0.73	0.76	0.76	-0.39%	411,912
Jan 20, 2026	0.73	0.76	0.73	0.76	0.76	0.59%	77,733
Jan 19, 2026	0.75	0.76	0.74	0.76	0.76	-0.66%	57,734
Jan 16, 2026	0.76	0.77	0.75	0.76	0.76	-0.13%	72,587
Jan 15, 2026	0.77	0.77	0.75	0.76	0.76	0.39%	29,927
Jan 14, 2026	0.75	0.77	0.74	0.76	0.76	-0.07%	136,649
Jan 13, 2026	0.74	0.77	0.73	0.76	0.76	3.40%	67,210
Jan 12, 2026	0.72	0.74	0.72	0.74	0.74	-0.20%	116,383
Jan 9, 2026	0.74	0.75	0.73	0.74	0.74	-0.34%	85,203
Jan 8, 2026	0.73	0.74	0.72	0.74	0.74	-0.81%	81,108
Jan 7, 2026	0.75	0.75	0.72	0.75	0.75	-1.65%	80,754
Jan 6, 2026	0.76	0.76	0.74	0.76	0.76	-1.17%	138,106
Jan 5, 2026	0.71	0.77	0.71	0.77	0.77	5.07%	160,383
Jan 2, 2026	0.73	0.74	0.72	0.73	0.73	1.04%	117,404
Dec 30, 2025	0.72	0.74	0.71	0.72	0.72	-0.48%	48,076
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