IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.2245
+0.0070 (3.22%)
At close: Sep 16, 2025, 4:00 PM EDT
0.2245
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.22% | 856,237 |
| Sep 15, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -1.14% | 2,181,817 |
| Sep 12, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -6.46% | 1,452,410 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -11.88% | 2,983,645 |
| Sep 10, 2025 | 0.24 | 0.28 | 0.23 | 0.27 | 0.27 | -5.69% | 11,129,039 |
| Sep 9, 2025 | 0.24 | 0.35 | 0.22 | 0.28 | 0.28 | 38.73% | 141,821,844 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 39,609,888 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 145,545 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 237,853 |
| Sep 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 413,077 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 109,762 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.24% | 318,068 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 2.84% | 685,222 |
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.92% | 509,800 |
| Aug 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.76% | 546,234 |
| Aug 25, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 6.52% | 1,091,177 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.03% | 239,380 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.04% | 155,599 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.10% | 608,701 |
| Aug 19, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 5.22% | 771,953 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.22% | 377,382 |
| Aug 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.28% | 439,242 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.59% | 491,182 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.12% | 253,764 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.35% | 379,550 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.85% | 277,135 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 215,507 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.55% | 495,339 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.30% | 172,103 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 161,374 |
| Aug 4, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.08% | 229,130 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.94% | 343,885 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.31% | 656,828 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.75% | 583,689 |
| Jul 29, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.38% | 523,437 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.27% | 615,351 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 900,242 |
| Jul 24, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.90% | 1,211,233 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.24% | 948,169 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.34% | 982,909 |
| Jul 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.97% | 1,501,609 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.74% | 428,665 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.25% | 436,924 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 368,526 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 409,485 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.04% | 903,576 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,404,813 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.51% | 1,192,040 |
| Jul 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.89% | 2,233,033 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.75% | 81,850,595 |