ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	0.82	0.83	0.75	0.78	0.78	-5.00%	225,010
Jul 21, 2025	0.86	0.89	0.82	0.82	0.82	-6.24%	287,021
Jul 18, 2025	0.86	0.88	0.85	0.87	0.87	-	144,180
Jul 17, 2025	0.87	0.90	0.86	0.87	0.87	1.63%	91,669
Jul 16, 2025	0.90	0.91	0.85	0.86	0.86	-5.29%	187,379
Jul 15, 2025	0.90	0.94	0.89	0.91	0.91	-0.82%	93,852
Jul 14, 2025	0.95	0.96	0.87	0.92	0.92	-4.69%	218,838
Jul 11, 2025	0.98	1.00	0.95	0.96	0.96	-3.27%	118,796
Jul 10, 2025	1.02	1.05	0.96	0.99	0.99	-2.65%	186,676
Jul 9, 2025	1.01	1.04	0.96	1.02	1.02	2.00%	174,772
Jul 8, 2025	1.05	1.09	0.97	1.00	1.00	-5.66%	200,839
Jul 7, 2025	1.09	1.14	1.02	1.06	1.06	-1.85%	281,400
Jul 4, 2025	1.04	1.10	1.02	1.08	1.08	4.85%	256,189
Jul 3, 2025	0.96	1.06	0.96	1.03	1.03	7.97%	320,531
Jul 2, 2025	0.95	0.98	0.89	0.95	0.95	1.06%	132,535