ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.82	0.86	0.81	0.83	0.83	2.60%	14,680
Sep 29, 2025	0.86	0.87	0.81	0.81	0.81	-2.83%	11,850
Sep 26, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	500
Sep 25, 2025	0.89	0.90	0.84	0.84	0.84	-5.41%	16,800
Sep 24, 2025	0.88	0.92	0.87	0.89	0.89	2.66%	66,505
Sep 23, 2025	0.92	0.96	0.87	0.87	0.87	-2.59%	188,981
Sep 22, 2025	0.78	0.89	0.78	0.89	0.89	13.05%	109,165
Sep 19, 2025	0.80	0.83	0.79	0.79	0.79	-3.38%	6,902
Sep 18, 2025	0.74	0.81	0.74	0.81	0.81	12.92%	9,345
Sep 17, 2025	0.73	0.73	0.72	0.72	0.72	-	7,350
Sep 16, 2025	0.72	0.75	0.72	0.72	0.72	-0.07%	21,818
Sep 15, 2025	0.73	0.75	0.70	0.72	0.72	2.93%	4,761
Sep 12, 2025	0.71	0.73	0.70	0.70	0.70	-1.41%	16,000
Sep 11, 2025	0.71	0.74	0.71	0.71	0.71	1.72%	3,930
Sep 10, 2025	0.71	0.72	0.70	0.70	0.70	-1.20%	2,700
Sep 9, 2025	0.70	0.74	0.70	0.71	0.71	0.36%	6,277
Sep 8, 2025	0.72	0.72	0.70	0.70	0.70	-0.49%	100
Sep 5, 2025	0.71	0.71	0.71	0.71	0.71	-	9,877
Sep 4, 2025	0.71	0.73	0.71	0.71	0.71	-0.56%	9,877
Sep 3, 2025	0.72	0.72	0.70	0.71	0.71	-0.49%	40,404
Sep 2, 2025	0.74	0.74	0.71	0.72	0.72	-3.38%	66,781
Sep 1, 2025	0.76	0.76	0.73	0.74	0.74	-5.37%	80,489
Aug 29, 2025	0.78	0.78	0.76	0.78	0.78	-0.64%	54,128
Aug 28, 2025	0.80	0.80	0.78	0.79	0.79	-1.19%	61,889
Aug 27, 2025	0.83	0.83	0.80	0.80	0.80	-3.45%	64,553
Aug 26, 2025	0.79	0.83	0.79	0.83	0.83	5.91%	192,658
Aug 25, 2025	0.81	0.81	0.77	0.78	0.78	-2.50%	69,447
Aug 22, 2025	0.77	0.83	0.77	0.80	0.80	3.43%	52,733
Aug 21, 2025	0.78	0.79	0.77	0.77	0.77	-1.21%	32,617
Aug 20, 2025	0.79	0.80	0.78	0.78	0.78	-2.92%	80,243
Aug 19, 2025	0.84	0.84	0.81	0.81	0.81	-4.11%	82,527
Aug 18, 2025	0.78	0.87	0.78	0.84	0.84	7.01%	151,851
Aug 15, 2025	0.84	0.84	0.76	0.79	0.79	-5.65%	194,529
Aug 14, 2025	0.83	0.89	0.76	0.83	0.83	3.42%	313,424
Aug 13, 2025	0.75	0.82	0.75	0.80	0.80	7.63%	298,966
Aug 12, 2025	0.72	0.76	0.72	0.75	0.75	4.47%	68,742
Aug 11, 2025	0.74	0.75	0.72	0.72	0.72	0.07%	101,061
Aug 8, 2025	0.77	0.77	0.72	0.72	0.72	-5.98%	125,500
Aug 7, 2025	0.75	0.79	0.75	0.76	0.76	-1.23%	54,239
Aug 6, 2025	0.79	0.79	0.75	0.77	0.77	2.74%	76,491
Aug 5, 2025	0.83	0.83	0.75	0.75	0.75	-9.10%	107,722
Aug 4, 2025	0.72	0.83	0.72	0.82	0.82	19.58%	253,798
Aug 1, 2025	0.70	0.71	0.68	0.69	0.69	-2.61%	66,780
Jul 31, 2025	0.68	0.73	0.68	0.71	0.71	3.21%	102,467
Jul 30, 2025	0.69	0.69	0.65	0.69	0.69	1.11%	89,098
Jul 29, 2025	0.75	0.75	0.66	0.68	0.68	-10.31%	276,739
Jul 28, 2025	0.73	0.80	0.73	0.76	0.76	3.77%	173,709
Jul 25, 2025	0.77	0.77	0.73	0.73	0.73	-3.95%	42,104
Jul 24, 2025	0.75	0.78	0.74	0.76	0.76	1.27%	70,612
Jul 23, 2025	0.78	0.82	0.74	0.75	0.75	-3.73%	164,688