IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.1930
+0.0011 (0.57%)
May 6, 2026, 10:25 AM EDT - Market open
IT Tech Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.32% | 56,833 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.34% | 158,049 |
| May 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 125,186 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.23% | 306,086 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 275,580 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.79% | 271,007 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.96% | 194,482 |
| 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% | 672,826 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.21% | 381,406 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.41% | 637,889 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.18% | 561,445 |
| Apr 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 2,109,001 |
| Apr 16, 2026 | 0.22 | 0.33 | 0.19 | 0.20 | 0.20 | -3.57% | 63,048,403 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.37% | 254,452 |
| 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% | 186,001 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.51% | 310,233 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.87% | 304,727 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.11% | 762,787 |
| Apr 7, 2026 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 16.79% | 3,379,260 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 74,532 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.10% | 195,328 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 362,152 |
| Mar 31, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.54% | 80,487 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.62% | 46,126 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.81% | 167,040 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.68% | 89,880 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.18% | 219,571 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.16% | 50,477 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.01% | 190,640 |
| 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% | 245,916 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.44% | 59,798 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 138,850 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.42% | 199,791 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.55% | 29,071 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.27% | 114,454 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.19% | 79,169 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.20% | 96,762 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.76% | 195,340 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.28% | 66,945 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.23% | 139,971 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.66% | 192,861 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -4.28% | 237,316 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.16 | 0.19 | 0.19 | -2.17% | 266,679 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.89% | 466,040 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.68% | 267,099 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.48% | 143,789 |
| Feb 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.44% | 171,755 |