ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.72	0.73	0.69	0.72	0.72	-1.23%	103,199
Jan 29, 2026	0.76	0.82	0.73	0.73	0.73	-5.06%	17,600
Jan 28, 2026	0.77	0.82	0.76	0.77	0.77	2.19%	4,580
Jan 27, 2026	0.79	0.79	0.75	0.76	0.76	-3.94%	7,380
Jan 26, 2026	0.80	0.83	0.76	0.79	0.79	-2.00%	13,525
Jan 23, 2026	0.75	0.80	0.75	0.80	0.80	5.60%	1,750
Jan 22, 2026	0.74	0.78	0.74	0.76	0.76	0.80%	66,906
Jan 21, 2026	0.73	0.75	0.73	0.75	0.75	4.15%	1,100
Jan 20, 2026	0.72	0.76	0.72	0.72	0.72	0.42%	20,474
Jan 19, 2026	0.77	0.77	0.72	0.72	0.72	-4.00%	24,407
Jan 16, 2026	0.74	0.76	0.74	0.75	0.75	2.18%	3,600
Jan 15, 2026	0.74	0.76	0.73	0.73	0.73	-0.54%	72,340
Jan 14, 2026	0.74	0.76	0.74	0.74	0.74	-0.61%	24,300
Jan 13, 2026	0.75	0.76	0.72	0.74	0.74	1.92%	70,077
Jan 12, 2026	0.74	0.75	0.71	0.73	0.73	-0.82%	18,050
Jan 9, 2026	0.73	0.75	0.71	0.74	0.74	1.10%	5,990
Jan 8, 2026	0.72	0.73	0.72	0.73	0.73	-	17,000
Jan 7, 2026	0.74	0.76	0.72	0.73	0.73	-1.16%	30,250
Jan 6, 2026	0.76	0.76	0.73	0.74	0.74	-1.74%	900
Jan 5, 2026	0.74	0.78	0.73	0.75	0.75	5.35%	32,463
Jan 2, 2026	0.71	0.75	0.70	0.71	0.71	-0.35%	21,650
Dec 30, 2025	0.70	0.76	0.70	0.71	0.71	0.35%	74,681
Dec 29, 2025	0.72	0.72	0.70	0.71	0.71	-0.14%	9,405
Dec 23, 2025	0.71	0.72	0.70	0.71	0.71	-0.42%	17,229
Dec 22, 2025	0.73	0.75	0.71	0.71	0.71	-2.26%	48,169
Dec 19, 2025	0.74	0.75	0.73	0.73	0.73	0.21%	85,793
Dec 18, 2025	0.70	0.78	0.70	0.73	0.73	4.14%	5,500
Dec 17, 2025	0.73	0.73	0.70	0.70	0.70	-2.71%	9,950
Dec 16, 2025	0.72	0.72	0.71	0.72	0.72	-0.96%	5,966
Dec 15, 2025	0.71	0.73	0.71	0.73	0.73	-2.42%	7,000
Dec 12, 2025	0.71	0.75	0.71	0.75	0.75	4.05%	61,925
Dec 11, 2025	0.71	0.74	0.69	0.72	0.72	0.14%	67,512
Dec 10, 2025	0.73	0.76	0.71	0.72	0.72	-2.05%	11,461
Dec 9, 2025	0.77	0.77	0.72	0.73	0.73	-5.50%	76,910
Dec 8, 2025	0.80	0.81	0.77	0.77	0.77	-0.96%	22,750
Dec 5, 2025	0.83	0.83	0.78	0.78	0.78	-1.76%	5,050
Dec 4, 2025	0.81	0.82	0.78	0.79	0.79	-0.31%	32,003
Dec 3, 2025	0.79	0.84	0.78	0.80	0.80	0.76%	27,050
Dec 2, 2025	0.83	0.83	0.79	0.79	0.79	-7.60%	54,000
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