IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.2414
-0.0004 (-0.17%)
Dec 4, 2025, 4:00 PM EST - Market closed
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 241,815 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.56% | 301,313 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.09% | 81,669 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -5.37% | 142,444 |
| Nov 26, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.01% | 298,875 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.77% | 314,744 |
| 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% | 284,267 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 134,622 |
| 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 |
| Oct 15, 2025 | 0.30 | 0.39 | 0.29 | 0.31 | 0.31 | -8.52% | 8,750,366 |
| Oct 14, 2025 | 0.34 | 0.39 | 0.28 | 0.34 | 0.34 | 31.02% | 94,073,841 |
| Oct 13, 2025 | 0.23 | 0.28 | 0.22 | 0.26 | 0.26 | 6.36% | 35,424,367 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 3.03% | 558,869 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -8.11% | 688,086 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 547,791 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.82% | 443,873 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -6.24% | 1,605,804 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.23 | 0.27 | 0.27 | -3.45% | 1,575,864 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -10.61% | 1,991,366 |
| Oct 1, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.90% | 1,486,131 |
| Sep 30, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 5.21% | 2,977,702 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.14% | 1,483,894 |
| Sep 26, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 13.40% | 1,730,665 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -7.44% | 2,591,094 |