IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.4362
+0.1651 (60.90%)
At close: May 9, 2025, 4:00 PM
0.4362
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.26 | 1.00 | 0.26 | 0.44 | 0.44 | 60.90% | 244,464,799 |
| May 8, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | -2.13% | 305,258 |
| May 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.50% | 145,750 |
| May 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.47% | 60,310 |
| May 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.11% | 20,677 |
| May 2, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.03% | 49,346 |
| May 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -4.67% | 47,886 |
| Apr 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.35% | 23,232 |
| Apr 29, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -5.18% | 47,944 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 0.11% | 36,445 |
| Apr 25, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.56% | 145,925 |
| Apr 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 10.94% | 260,756 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.66% | 238,625 |
| Apr 22, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | 18.33% | 330,542 |
| Apr 21, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -11.28% | 133,336 |
| 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 |