ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.47	0.47	0.47	0.47	0.47	5.00%	10,500
May 8, 2025	0.46	0.48	0.44	0.45	0.45	8.38%	10,260
May 7, 2025	0.40	0.42	0.40	0.42	0.42	-3.33%	323
May 6, 2025	0.43	0.43	0.43	0.43	0.43	-	14
May 5, 2025	0.43	0.43	0.43	0.43	0.43	-0.12%	200
May 2, 2025	0.43	0.43	0.43	0.43	0.43	0.61%	3,937
May 1, 2025	0.43	0.43	0.43	0.43	0.43	3.71%	263
Apr 30, 2025	0.39	0.42	0.38	0.41	0.41	-2.69%	4,238
Apr 29, 2025	0.43	0.43	0.41	0.42	0.42	-0.33%	7,000
Apr 28, 2025	0.40	0.42	0.40	0.42	0.42	-8.92%	9,632
Apr 25, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Apr 24, 2025	0.47	0.47	0.47	0.47	0.47	-	60
Apr 23, 2025	0.43	0.47	0.43	0.47	0.47	17.33%	2,201
Apr 22, 2025	0.42	0.42	0.40	0.40	0.40	5.41%	1,207
Apr 21, 2025	0.39	0.39	0.38	0.38	0.38	0.03%	1,000
Apr 17, 2025	0.37	0.38	0.37	0.38	0.38	-0.34%	940
Apr 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 15, 2025	0.38	0.38	0.38	0.38	0.38	1.72%	220
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	2.48%	300
Apr 11, 2025	0.36	0.36	0.36	0.36	0.36	-3.20%	1,500
Apr 10, 2025	0.38	0.38	0.38	0.38	0.38	2.04%	5,000
Apr 9, 2025	0.35	0.37	0.34	0.37	0.37	7.21%	67,300
Apr 8, 2025	0.38	0.38	0.34	0.34	0.34	2.05%	2,375
Apr 7, 2025	0.34	0.36	0.34	0.34	0.34	-6.56%	121,300
Apr 4, 2025	0.35	0.36	0.34	0.36	0.36	-6.87%	20,410
Apr 3, 2025	0.39	0.39	0.39	0.39	0.39	2.39%	200
Apr 2, 2025	0.36	0.38	0.36	0.38	0.38	7.87%	1,050
Apr 1, 2025	0.36	0.36	0.34	0.35	0.35	-3.98%	20,500
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	5.02%	16,165
Mar 28, 2025	0.37	0.37	0.34	0.35	0.35	-5.04%	10,200
Mar 27, 2025	0.37	0.37	0.37	0.37	0.37	0.72%	2,500
Mar 26, 2025	0.36	0.36	0.36	0.36	0.36	9.82%	200
Mar 25, 2025	0.35	0.35	0.33	0.33	0.33	-3.79%	2,700
Mar 24, 2025	0.32	0.34	0.32	0.34	0.34	-7.80%	4,200
Mar 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 20, 2025	0.37	0.37	0.35	0.37	0.37	-2.62%	1,375
Mar 19, 2025	0.37	0.39	0.37	0.38	0.38	2.00%	6,675
Mar 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.37%	400
Mar 17, 2025	0.38	0.38	0.38	0.38	0.38	6.40%	446
Mar 14, 2025	0.37	0.37	0.35	0.36	0.36	1.80%	3,400
Mar 13, 2025	0.37	0.37	0.35	0.35	0.35	6.87%	9,709
Mar 12, 2025	0.33	0.35	0.33	0.33	0.33	-5.86%	10,654
Mar 11, 2025	0.35	0.35	0.35	0.35	0.35	0.11%	-
Mar 10, 2025	0.35	0.35	0.35	0.35	0.35	-0.77%	10,200
Mar 7, 2025	0.35	0.35	0.34	0.35	0.35	0.40%	1,000
Mar 6, 2025	0.36	0.36	0.33	0.35	0.35	-3.51%	22,855
Mar 5, 2025	0.36	0.36	0.36	0.36	0.36	4.47%	200
Mar 4, 2025	0.36	0.36	0.33	0.35	0.35	-5.59%	42,135
Mar 3, 2025	0.38	0.38	0.35	0.37	0.37	5.31%	2,084
Feb 28, 2025	0.37	0.37	0.35	0.35	0.35	-2.52%	3,585