ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-7.62%	89,706
Oct 7, 2025	0.99	1.05	0.98	1.03	1.03	6.02%	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
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