IT Tech Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.29	0.32	0.28	0.29	0.29	0.17%	205,470
Mar 27, 2025	0.27	0.30	0.27	0.29	0.29	8.11%	187,834
Mar 26, 2025	0.28	0.28	0.26	0.27	0.27	-6.51%	64,891
Mar 25, 2025	0.29	0.29	0.27	0.29	0.29	0.94%	75,874
Mar 24, 2025	0.29	0.29	0.26	0.29	0.29	0.07%	73,418
Mar 21, 2025	0.28	0.29	0.25	0.29	0.29	1.06%	88,088
Mar 20, 2025	0.30	0.30	0.28	0.28	0.28	-5.64%	101,357
Mar 19, 2025	0.31	0.32	0.29	0.30	0.30	-9.12%	195,658
Mar 18, 2025	0.34	0.34	0.31	0.33	0.33	-1.87%	1,027,628
Mar 17, 2025	0.33	0.35	0.33	0.34	0.34	3.29%	3,521,424
Mar 14, 2025	0.32	0.34	0.32	0.33	0.33	-0.21%	81,064
Mar 13, 2025	0.33	0.34	0.32	0.33	0.33	-0.21%	118,275
Mar 12, 2025	0.32	0.33	0.32	0.33	0.33	1.84%	226,115
Mar 11, 2025	0.34	0.34	0.31	0.32	0.32	-8.26%	197,964
Mar 10, 2025	0.34	0.36	0.32	0.35	0.35	2.34%	245,998
Mar 7, 2025	0.35	0.37	0.34	0.34	0.34	-3.93%	354,770
Mar 6, 2025	0.33	0.38	0.33	0.36	0.36	3.19%	2,434,199
Mar 5, 2025	0.32	0.35	0.31	0.35	0.35	4.55%	149,024
Mar 4, 2025	0.33	0.35	0.33	0.33	0.33	-0.09%	133,195
Mar 3, 2025	0.41	0.43	0.33	0.33	0.33	-14.91%	837,909
Feb 28, 2025	0.37	0.40	0.37	0.39	0.39	-2.66%	5,239,818
Feb 27, 2025	0.39	0.40	0.37	0.40	0.40	2.76%	105,335
Feb 26, 2025	0.40	0.41	0.38	0.39	0.39	-9.74%	161,196
Feb 25, 2025	0.37	0.43	0.36	0.43	0.43	-2.87%	829,080
Feb 24, 2025	0.36	0.45	0.36	0.44	0.44	26.49%	3,256,958
Feb 21, 2025	0.32	0.35	0.32	0.35	0.35	6.00%	72,944
Feb 20, 2025	0.31	0.34	0.31	0.33	0.33	5.83%	79,437
Feb 19, 2025	0.33	0.33	0.31	0.31	0.31	-2.53%	90,980
Feb 18, 2025	0.32	0.33	0.31	0.32	0.32	-3.00%	33,976
Feb 14, 2025	0.32	0.34	0.31	0.33	0.33	-4.15%	103,614
Feb 13, 2025	0.34	0.36	0.32	0.34	0.34	0.97%	79,524
Feb 12, 2025	0.32	0.34	0.32	0.34	0.34	5.51%	22,420
Feb 11, 2025	0.32	0.34	0.32	0.32	0.32	0.94%	48,403
Feb 10, 2025	0.31	0.33	0.31	0.32	0.32	-5.01%	92,464
Feb 7, 2025	0.35	0.38	0.33	0.34	0.34	1.84%	216,419
Feb 6, 2025	0.34	0.35	0.32	0.33	0.33	0.30%	46,722
Feb 5, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	36,410
Feb 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	43,705
Feb 3, 2025	0.31	0.34	0.30	0.33	0.33	-6.91%	239,289
Jan 31, 2025	0.37	0.39	0.35	0.35	0.35	0.11%	245,760
Jan 30, 2025	0.34	0.37	0.34	0.35	0.35	-1.91%	62,487
Jan 29, 2025	0.43	0.43	0.36	0.36	0.36	-13.84%	221,840
Jan 28, 2025	0.41	0.42	0.39	0.42	0.42	-0.64%	251,900
Jan 27, 2025	0.44	0.45	0.40	0.42	0.42	-6.29%	611,879
Jan 24, 2025	0.41	0.45	0.41	0.45	0.45	9.22%	412,242
Jan 23, 2025	0.45	0.45	0.41	0.41	0.41	-10.24%	196,650
Jan 22, 2025	0.42	0.46	0.42	0.46	0.46	-0.22%	119,838
Jan 21, 2025	0.44	0.46	0.41	0.46	0.46	6.95%	534,783
Jan 17, 2025	0.45	0.46	0.42	0.43	0.43	5.16%	449,288
Jan 16, 2025	0.41	0.46	0.41	0.41	0.41	-2.62%	299,863