ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.92	1.00	0.92	1.00	1.00	-0.50%	11,928
Jun 12, 2025	1.00	1.00	1.00	1.00	1.00	-4.76%	100
Jun 11, 2025	1.04	1.09	1.04	1.05	1.05	5.00%	7,255
Jun 10, 2025	1.02	1.04	1.00	1.00	1.00	-9.09%	3,726
Jun 9, 2025	1.04	1.10	1.04	1.10	1.10	11.78%	4,650
Jun 6, 2025	0.92	0.98	0.92	0.98	0.98	18.07%	235
Jun 5, 2025	0.87	0.87	0.79	0.83	0.83	-11.24%	4,133
Jun 4, 2025	1.02	1.02	0.94	0.94	0.94	-13.05%	19,831
Jun 3, 2025	1.02	1.08	0.96	1.08	1.08	22.73%	52,860
Jun 2, 2025	0.84	0.88	0.84	0.88	0.88	16.40%	100,125
May 30, 2025	0.74	0.77	0.74	0.76	0.76	11.18%	4,250
May 29, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	500
May 28, 2025	0.67	0.67	0.67	0.67	0.67	6.35%	3,500
May 27, 2025	0.65	0.65	0.63	0.63	0.63	-0.65%	1,601
May 23, 2025	0.63	0.63	0.63	0.63	0.63	0.65%	1,000
May 22, 2025	0.63	0.63	0.63	0.63	0.63	-1.05%	3,305
May 21, 2025	0.61	0.65	0.61	0.64	0.64	1.58%	13,600
May 20, 2025	0.59	0.63	0.59	0.63	0.63	-0.46%	4,600
May 19, 2025	0.61	0.64	0.61	0.63	0.63	6.15%	1,658
May 16, 2025	0.58	0.61	0.58	0.59	0.59	1.26%	5,300
May 15, 2025	0.59	0.59	0.59	0.59	0.59	-1.93%	4,400
May 14, 2025	0.57	0.60	0.57	0.60	0.60	-2.23%	8,900
May 13, 2025	0.58	0.62	0.58	0.61	0.61	12.50%	7,440
May 12, 2025	0.52	0.57	0.52	0.54	0.54	14.92%	26,297
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