IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.2370
-0.0039 (-1.62%)
Dec 26, 2025, 1:34 PM EST - Market open
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.24% | 36,240 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.54% | 63,240 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.71% | 183,531 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.06% | 43,247 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.51% | 192,965 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 131,470 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 100,613 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.97% | 193,708 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.03% | 298,096 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.14% | 242,325 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 135,435 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.90% | 135,781 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.56% | 333,586 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.94% | 187,409 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.28% | 154,959 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.17% | 197,410 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.04% | 243,689 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.56% | 309,306 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.09% | 81,679 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -5.37% | 142,642 |
| Nov 26, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.01% | 305,697 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.77% | 319,841 |
| Nov 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 5.73% | 741,917 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.82% | 285,379 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 138,735 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 259,027 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.63% | 278,976 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.57% | 350,614 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.99% | 258,138 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.21% | 299,434 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.50% | 448,813 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.62% | 323,257 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.70% | 768,801 |
| Nov 7, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -2.58% | 902,056 |
| Nov 6, 2025 | 0.25 | 0.30 | 0.24 | 0.26 | 0.26 | 7.03% | 4,512,270 |
| Nov 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.15% | 911,024 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.62% | 390,949 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.96% | 512,737 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.58% | 863,759 |
| Oct 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 10.32% | 1,167,224 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.50% | 1,558,162 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.42% | 565,834 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.81% | 313,572 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.15% | 674,273 |
| Oct 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.14% | 505,835 |
| Oct 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.39% | 1,370,040 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 917,729 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.27% | 787,496 |
| Oct 17, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.26% | 1,020,862 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.25 | 0.27 | 0.27 | -13.63% | 4,119,726 |