IT Tech Packaging Inc. (ITP)
0.29
-0.01 (-3.30%)
At close: Mar 20, 2025, 10:04 AM
ITP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | -0.03 | -9.09% | 193,196 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | -0.01 | -2.94% | 1,027,628 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03% | 3,521,424 |
| Mar 14, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 81,064 |
| Mar 13, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 118,300 |
| Mar 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13% | 226,115 |
| Mar 11, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | -0.02 | -5.88% | 198,000 |
| Mar 10, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 249,405 |
| Mar 7, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | -0.02 | -5.56% | 354,800 |
| Mar 6, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.02 | 5.88% | 2,434,200 |
| Mar 5, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03% | 149,024 |
| Mar 4, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 133,200 |
| Mar 3, 2025 | 0.41 | 0.43 | 0.33 | 0.33 | -0.06 | -15.38% | 837,909 |
| Feb 28, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | -0.01 | -2.50% | 5,239,818 |
| Feb 27, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.01 | 2.56% | 105,335 |
| Feb 26, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | -0.04 | -9.30% | 161,200 |
| Feb 25, 2025 | 0.37 | 0.43 | 0.36 | 0.43 | -0.01 | -2.27% | 829,100 |
| Feb 24, 2025 | 0.36 | 0.45 | 0.36 | 0.44 | 0.09 | 25.71% | 3,257,000 |
| Feb 21, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.02 | 6.06% | 72,944 |
| Feb 20, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45% | 79,437 |
| Feb 19, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 91,000 |
| Feb 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03% | 33,976 |
| Feb 14, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | -0.01 | -2.94% | 103,614 |
| Feb 13, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 79,524 |
| Feb 12, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25% | 22,420 |
| Feb 11, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 48,403 |
| Feb 10, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | -0.02 | -5.88% | 92,464 |
| Feb 7, 2025 | 0.35 | 0.38 | 0.33 | 0.34 | 0.01 | 3.03% | 216,419 |
| Feb 6, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 46,722 |
| Feb 5, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.01 | 3.13% | 36,410 |
| Feb 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 43,705 |
| Feb 3, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | -0.02 | -5.71% | 239,289 |
| Jan 31, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.00 | 0.00% | 245,760 |
| Jan 30, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78% | 62,500 |
| Jan 29, 2025 | 0.43 | 0.43 | 0.36 | 0.36 | -0.06 | -14.29% | 221,840 |
| Jan 28, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.00 | 0.00% | 251,900 |
| Jan 27, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 611,900 |
| Jan 24, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.04 | 9.76% | 412,242 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | -0.05 | -10.87% | 196,700 |
| Jan 22, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.00 | 0.00% | 119,838 |
| Jan 21, 2025 | 0.44 | 0.46 | 0.41 | 0.46 | 0.03 | 6.98% | 534,800 |
| Jan 17, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.02 | 4.88% | 449,300 |
| Jan 16, 2025 | 0.41 | 0.46 | 0.41 | 0.41 | -0.01 | -2.38% | 299,900 |
| Jan 15, 2025 | 0.42 | 0.48 | 0.42 | 0.42 | 0.00 | 0.00% | 1,014,400 |
| Jan 14, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.01 | 2.44% | 921,728 |
| Jan 13, 2025 | 0.44 | 0.46 | 0.40 | 0.41 | -0.06 | -12.77% | 219,200 |
| Jan 10, 2025 | 0.47 | 0.47 | 0.39 | 0.47 | 0.02 | 4.44% | 270,933 |
| Jan 8, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.03 | 7.14% | 472,500 |
| Jan 7, 2025 | 0.42 | 0.48 | 0.42 | 0.42 | 0.00 | 0.00% | 623,307 |
| Jan 6, 2025 | 0.50 | 0.51 | 0.42 | 0.42 | -0.10 | -19.23% | 959,700 |