IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.2535
-0.0015 (-0.59%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 72,721 |
| Apr 16, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 75,814 |
| Apr 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 74,445 |
| Apr 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 121,313 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.40% | 30,053 |
| Apr 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.36% | 61,529 |
| Apr 9, 2025 | 0.23 | 0.27 | 0.21 | 0.25 | 0.25 | 10.58% | 116,381 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -2.89% | 92,089 |
| Apr 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.44% | 71,362 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.01% | 68,347 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.26% | 30,509 |
| Apr 2, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.55% | 81,020 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.51% | 46,349 |
| Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -6.36% | 197,769 |
| 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 |