IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.2375
-0.0112 (-4.50%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.50% | 583,874 |
| 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 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -9.97% | 1,704,591 |
| Sep 23, 2025 | 0.26 | 0.33 | 0.25 | 0.30 | 0.30 | 25.00% | 11,382,159 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.29% | 1,601,256 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 9.61% | 3,379,306 |
| Sep 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.96% | 853,802 |
| Sep 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.22% | 1,755,406 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.22% | 958,508 |
| 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 |