ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.69	0.70	0.69	0.70	0.68	-1.13%	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
Jul 1, 2025	0.93	0.98	0.91	0.94	0.94	0.91%	120,926
Jun 30, 2025	0.92	0.94	0.92	0.94	0.94	2.86%	54,339
Jun 27, 2025	0.91	0.94	0.90	0.91	0.91	-0.05%	101,949
Jun 26, 2025	0.91	0.93	0.89	0.91	0.91	1.73%	105,394
Jun 25, 2025	0.89	0.97	0.87	0.89	0.89	0.73%	133,568
Jun 24, 2025	0.85	0.91	0.85	0.89	0.89	4.16%	86,860
Jun 23, 2025	0.87	0.88	0.82	0.85	0.85	-3.45%	107,871
Jun 20, 2025	0.88	0.92	0.87	0.88	0.88	-2.16%	77,526
Jun 19, 2025	0.92	0.95	0.88	0.90	0.90	-3.99%	65,151
Jun 18, 2025	0.96	0.99	0.90	0.94	0.94	-2.34%	188,154
Jun 17, 2025	0.86	0.97	0.85	0.96	0.96	11.92%	303,806
Jun 16, 2025	0.84	0.88	0.83	0.86	0.86	1.71%	54,830
Jun 13, 2025	0.86	0.88	0.78	0.85	0.85	-1.17%	289,697
Jun 12, 2025	0.87	0.91	0.85	0.86	0.86	-7.06%	244,837
Jun 11, 2025	0.93	0.96	0.88	0.92	0.92	0.49%	125,885
Jun 10, 2025	0.99	1.00	0.86	0.92	0.92	-7.80%	373,203
Jun 9, 2025	0.87	1.00	0.85	0.99	0.99	14.86%	711,066
Jun 6, 2025	0.71	0.89	0.71	0.87	0.87	18.49%	581,837
Jun 5, 2025	0.85	0.86	0.70	0.73	0.73	-16.57%	500,731
Jun 4, 2025	0.94	1.14	0.75	0.88	0.88	-6.77%	1,202,574
Jun 3, 2025	0.78	0.95	0.77	0.94	0.94	20.47%	592,191
Jun 2, 2025	0.68	0.80	0.68	0.78	0.78	17.14%	398,548
May 30, 2025	0.58	0.69	0.58	0.67	0.67	12.43%	339,996
May 29, 2025	0.59	0.61	0.58	0.59	0.59	0.68%	38,166
May 28, 2025	0.58	0.61	0.58	0.59	0.59	0.77%	72,999
May 27, 2025	0.55	0.59	0.55	0.58	0.58	4.11%	24,926
May 26, 2025	0.53	0.59	0.53	0.56	0.56	6.46%	55,990