IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.1977
-0.0003 (-0.13%)
May 26, 2026, 2:38 PM EDT - Market open
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | - | -1.49% | 96,383 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 53,336 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.76% | 83,592 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.31% | 69,889 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.76% | 184,998 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.84% | 140,557 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.58% | 318,731 |
| May 14, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.69% | 1,126,318 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.85% | 661,711 |
| May 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 721,178 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.46% | 423,150 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.47% | 342,683 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.43% | 237,167 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.75% | 131,736 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.32% | 57,261 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.34% | 158,640 |
| May 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 125,640 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.23% | 306,961 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 279,215 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.79% | 273,650 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.96% | 199,995 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.98% | 431,480 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.83% | 674,192 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.21% | 431,872 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.41% | 667,614 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.18% | 753,259 |
| Apr 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 2,120,261 |
| Apr 16, 2026 | 0.22 | 0.33 | 0.19 | 0.20 | 0.20 | -3.57% | 63,502,316 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.37% | 254,828 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.99% | 190,337 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.46% | 193,624 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.51% | 328,373 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.87% | 326,299 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.11% | 797,889 |
| Apr 7, 2026 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 16.79% | 3,459,419 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 99,865 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.10% | 196,448 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 367,075 |
| Mar 31, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.54% | 80,504 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.62% | 47,347 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.81% | 168,151 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.68% | 92,886 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.18% | 240,409 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.18% | 60,604 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.04% | 190,803 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.28% | 183,260 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.01% | 248,625 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.44% | 71,361 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 150,337 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.42% | 202,224 |