ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	0.80	0.82	0.77	0.78	0.78	-4.44%	191,600
Aug 19, 2025	0.82	0.83	0.80	0.81	0.81	-2.76%	263,977
Aug 18, 2025	0.80	0.87	0.80	0.83	0.83	4.57%	730,298
Aug 15, 2025	0.85	0.85	0.76	0.80	0.80	-6.99%	888,104
Aug 14, 2025	0.83	0.89	0.75	0.86	0.86	6.39%	2,148,099
Aug 13, 2025	0.76	0.81	0.76	0.81	0.81	7.97%	818,970
Aug 12, 2025	0.73	0.76	0.72	0.75	0.75	2.47%	369,146
Aug 11, 2025	0.74	0.74	0.71	0.73	0.73	-2.47%	439,642
Aug 8, 2025	0.77	0.77	0.73	0.75	0.75	-2.99%	487,703
Aug 7, 2025	0.77	0.78	0.75	0.77	0.77	0.72%	427,346
Aug 6, 2025	0.78	0.78	0.75	0.77	0.77	0.53%	425,079
Aug 5, 2025	0.80	0.80	0.75	0.76	0.76	-1.74%	604,604
Aug 4, 2025	0.72	0.78	0.71	0.77	0.77	12.98%	798,123
Aug 1, 2025	0.70	0.71	0.68	0.69	0.69	-6.54%	335,601
Jul 31, 2025	0.69	0.73	0.69	0.73	0.73	10.14%	660,137
Jul 30, 2025	0.67	0.68	0.66	0.67	0.67	-1.48%	666,991
Jul 29, 2025	0.73	0.74	0.66	0.68	0.68	-11.17%	1,990,735
Jul 28, 2025	0.73	0.80	0.73	0.76	0.76	3.05%	748,305
Jul 25, 2025	0.76	0.76	0.73	0.74	0.74	-2.19%	280,861
Jul 24, 2025	0.75	0.78	0.74	0.76	0.76	0.47%	431,723
Jul 23, 2025	0.79	0.79	0.74	0.75	0.75	-1.44%	405,182
Jul 22, 2025	0.83	0.83	0.76	0.76	0.76	-7.24%	1,115,723
Jul 21, 2025	0.88	0.88	0.82	0.82	0.82	-5.19%	571,890
Jul 18, 2025	0.87	0.88	0.85	0.87	0.87	0.29%	343,072
Jul 17, 2025	0.88	0.90	0.86	0.86	0.86	-1.43%	214,345
Jul 16, 2025	0.90	0.90	0.83	0.88	0.88	-3.04%	379,363
Jul 15, 2025	0.90	0.94	0.88	0.90	0.90	-1.09%	458,024
Jul 14, 2025	0.95	0.96	0.89	0.91	0.91	-5.09%	366,484
Jul 11, 2025	0.99	1.00	0.95	0.96	0.96	-1.78%	535,520
Jul 10, 2025	1.01	1.05	0.97	0.98	0.98	1.55%	984,004