IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.1903
+0.0051 (2.75%)
At close: Jul 8, 2025, 4:00 PM
0.1895
-0.0008 (-0.42%)
Pre-market: Jul 9, 2025, 8:44 AM EDT
IT Tech Packaging Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.75% | 81,850,595 |
Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.53% | 1,381,926 |
Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.55% | 247,656 |
Jul 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 238,785 |
Jul 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 400,404 |
Jun 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.15% | 261,356 |
Jun 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 198,376 |
Jun 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.31% | 345,149 |
Jun 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.29% | 397,981 |
Jun 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.11% | 931,062 |
Jun 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.94% | 317,487 |
Jun 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.66% | 325,871 |
Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.43% | 511,999 |
Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 329,539 |
Jun 16, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.61% | 675,699 |
Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.82% | 696,325 |
Jun 12, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.00% | 1,262,364 |
Jun 11, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 12.53% | 3,927,319 |
Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.68% | 614,772 |
Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 1,152,957 |
Jun 6, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.49% | 2,318,632 |
Jun 5, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 8.42% | 7,167,654 |
Jun 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.58% | 2,503,540 |
Jun 3, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.51% | 600,716 |
Jun 2, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.95% | 397,537 |
May 30, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.15% | 448,775 |
May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.69% | 687,449 |
May 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.23% | 855,525 |
May 27, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 2.17% | 1,838,789 |
May 23, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 12.50% | 5,208,263 |
May 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.39% | 1,171,172 |
May 21, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 1.01% | 1,136,017 |
May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.58% | 703,654 |
May 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.59% | 1,555,977 |
May 16, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.55% | 1,650,795 |
May 15, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 6.01% | 4,257,005 |
May 14, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 2.50% | 4,114,342 |
May 13, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -53.70% | 12,139,066 |
May 12, 2025 | 0.40 | 0.61 | 0.32 | 0.35 | 0.35 | -18.84% | 40,458,599 |
May 9, 2025 | 0.26 | 1.00 | 0.26 | 0.44 | 0.44 | 60.90% | 258,029,999 |
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 |