ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.84	0.86	0.82	0.86	0.86	0.65%	2,315
Nov 28, 2025	0.84	0.85	0.84	0.85	0.85	0.71%	60
Nov 27, 2025	0.83	0.86	0.82	0.84	0.84	-0.71%	9,201
Nov 26, 2025	0.83	0.85	0.83	0.85	0.85	1.74%	12,070
Nov 25, 2025	0.81	0.87	0.80	0.84	0.84	3.08%	20,600
Nov 24, 2025	0.83	0.83	0.81	0.81	0.81	-2.64%	3,200
Nov 21, 2025	0.77	0.93	0.77	0.83	0.83	8.12%	15,620
Nov 20, 2025	0.85	0.85	0.77	0.77	0.77	-3.99%	19,700
Nov 19, 2025	0.79	0.84	0.79	0.80	0.80	1.52%	48,000
Nov 18, 2025	0.83	0.84	0.77	0.79	0.79	-5.45%	41,039
Nov 17, 2025	0.85	0.88	0.84	0.84	0.84	-2.57%	14,300
Nov 14, 2025	0.86	0.88	0.84	0.86	0.86	-0.12%	65,120
Nov 13, 2025	0.88	0.88	0.86	0.86	0.86	-	12,079
Nov 12, 2025	0.86	0.90	0.86	0.86	0.86	-0.69%	15,600
Nov 11, 2025	0.89	0.93	0.86	0.86	0.86	-3.35%	37,906
Nov 10, 2025	0.86	0.95	0.86	0.89	0.89	4.93%	29,640
Nov 7, 2025	0.92	0.92	0.82	0.85	0.85	-4.59%	97,300
Nov 6, 2025	0.92	0.94	0.87	0.89	0.89	-2.24%	31,800
Nov 5, 2025	0.88	0.95	0.84	0.91	0.91	4.46%	41,650
Nov 4, 2025	0.88	0.91	0.86	0.88	0.88	-0.91%	38,813
Nov 3, 2025	0.94	0.94	0.88	0.88	0.88	-2.81%	47,700
Oct 31, 2025	0.92	0.93	0.91	0.91	0.91	-1.09%	113
Oct 30, 2025	0.92	0.94	0.91	0.92	0.92	-0.16%	37,110
Oct 29, 2025	0.91	0.97	0.91	0.92	0.92	0.60%	20,500
Oct 28, 2025	0.90	0.94	0.90	0.91	0.91	0.49%	17,800
Oct 27, 2025	0.93	0.95	0.91	0.91	0.91	-0.49%	8,900
Oct 24, 2025	0.91	0.96	0.91	0.91	0.91	0.44%	10,843
Oct 23, 2025	0.93	0.93	0.91	0.91	0.91	-3.14%	3,325
Oct 22, 2025	0.98	0.98	0.91	0.94	0.94	-1.62%	88,991
Oct 21, 2025	0.89	0.97	0.89	0.96	0.96	8.09%	41,191
Oct 20, 2025	0.88	0.92	0.86	0.88	0.88	0.06%	23,407
Oct 17, 2025	0.91	0.92	0.87	0.88	0.88	-4.54%	44,015
Oct 16, 2025	0.94	0.98	0.93	0.93	0.93	0.16%	17,500
Oct 15, 2025	0.95	0.98	0.92	0.92	0.92	-2.74%	29,000
Oct 14, 2025	0.96	0.97	0.92	0.95	0.95	-2.11%	38,580
Oct 13, 2025	0.94	0.99	0.94	0.97	0.97	4.24%	18,317
Oct 10, 2025	0.97	1.01	0.93	0.93	0.93	-5.00%	90,007
Oct 9, 2025	0.96	1.00	0.95	0.98	0.98	3.00%	47,280
Oct 8, 2025	1.07	1.07	0.95	0.95	0.95	-7.71%	89,706
Oct 7, 2025	0.99	1.05	0.98	1.03	1.03	6.12%	128,549
Oct 6, 2025	0.94	1.04	0.93	0.97	0.97	8.18%	199,004
Oct 3, 2025	0.85	0.93	0.85	0.90	0.90	3.82%	11,236
Oct 2, 2025	0.90	0.91	0.86	0.87	0.87	-4.95%	52,490
Oct 1, 2025	0.83	0.91	0.83	0.91	0.91	9.97%	38,511
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