ITM Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	5,440
Feb 9, 2026	0.83	0.84	0.83	0.84	0.84	-	6,784
Feb 6, 2026	0.82	0.84	0.82	0.84	0.84	2.75%	4,000
Feb 5, 2026	0.85	0.85	0.81	0.82	0.82	-3.36%	1,176
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.19%	180
Feb 3, 2026	0.87	0.87	0.85	0.85	0.85	-1.45%	1,900
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	9,350
Jan 30, 2026	0.86	0.86	0.85	0.85	0.85	-4.49%	648
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	0.88%	7,000
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-5.24%	350
Jan 27, 2026	0.89	0.93	0.89	0.93	0.93	1.18%	1,365
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	0.17%	1,036
Jan 23, 2026	0.90	0.92	0.90	0.92	0.92	1.49%	1,051
Jan 22, 2026	0.91	0.91	0.91	0.91	0.91	4.02%	10,055
Jan 21, 2026	0.84	0.88	0.84	0.87	0.87	5.33%	13,033
Jan 20, 2026	0.84	0.85	0.83	0.83	0.83	-6.88%	2,460
Jan 16, 2026	0.86	0.89	0.86	0.89	0.89	3.20%	2,066
Jan 13, 2026	0.88	0.88	0.86	0.86	0.86	0.54%	3,235
Jan 12, 2026	0.82	0.85	0.82	0.85	0.85	0.99%	7,136
Jan 9, 2026	0.86	0.87	0.83	0.85	0.85	-0.58%	24,270
Jan 8, 2026	0.88	0.88	0.85	0.85	0.85	-3.70%	15,100
Jan 7, 2026	0.88	0.88	0.88	0.88	0.88	4.43%	250
Jan 6, 2026	0.85	0.85	0.84	0.85	0.85	-3.70%	2,519
Jan 5, 2026	0.89	0.89	0.88	0.88	0.88	-0.02%	5,650
Jan 2, 2026	0.87	0.88	0.85	0.88	0.88	4.11%	2,720
Dec 31, 2025	0.87	0.87	0.82	0.84	0.84	3.00%	2,902
Dec 30, 2025	0.84	0.85	0.82	0.82	0.82	-4.56%	2,898
Dec 29, 2025	0.85	0.86	0.83	0.86	0.86	-0.67%	5,147
Dec 24, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	9,200
Dec 23, 2025	0.85	0.86	0.84	0.86	0.86	-2.86%	1,264
Dec 22, 2025	0.85	0.89	0.83	0.89	0.89	0.98%	10,310
Dec 19, 2025	0.87	0.88	0.86	0.88	0.88	-2.59%	2,050
Dec 18, 2025	0.87	0.90	0.84	0.90	0.90	7.14%	4,120
Dec 16, 2025	0.81	0.84	0.81	0.84	0.84	0.06%	700
Dec 15, 2025	0.84	0.85	0.83	0.84	0.84	-0.20%	12,475
Dec 12, 2025	0.86	0.86	0.84	0.84	0.84	0.97%	2,320
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-2.68%	400
Dec 10, 2025	0.85	0.87	0.83	0.86	0.86	-0.90%	2,600
Dec 9, 2025	0.83	0.88	0.83	0.86	0.86	-3.48%	21,742
Dec 8, 2025	0.88	0.90	0.88	0.89	0.89	-1.26%	2,250
Dec 5, 2025	0.88	0.92	0.88	0.91	0.91	-5.10%	4,557
Dec 4, 2025	0.93	0.96	0.92	0.96	0.96	-1.14%	15,300
Dec 3, 2025	0.95	0.97	0.95	0.97	0.97	3.37%	800
Dec 2, 2025	0.93	0.94	0.91	0.93	0.93	0.48%	18,768
Dec 1, 2025	0.97	0.97	0.93	0.93	0.93	-5.10%	4,800
Nov 28, 2025	0.98	0.98	0.98	0.98	0.98	0.76%	200
Nov 26, 2025	1.00	1.00	0.97	0.97	0.97	0.53%	10,724
Nov 25, 2025	0.95	0.98	0.93	0.97	0.97	2.15%	4,459
Nov 24, 2025	0.95	0.95	0.92	0.95	0.95	0.02%	4,200
Nov 21, 2025	0.93	0.97	0.93	0.95	0.95	-0.91%	2,757