Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
2.200
-0.180 (-7.56%)
At close: Mar 26, 2025, 4:00 PM
2.280
+0.080 (3.64%)
After-hours: Mar 26, 2025, 7:08 PM EST
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.35 | 2.39 | 2.20 | 2.20 | 2.20 | -7.56% | 59,533 |
| Mar 25, 2025 | 2.27 | 2.40 | 2.26 | 2.38 | 2.38 | 1.71% | 27,617 |
| Mar 24, 2025 | 2.27 | 2.35 | 2.12 | 2.34 | 2.34 | 2.86% | 58,924 |
| Mar 21, 2025 | 2.51 | 2.51 | 2.25 | 2.28 | 2.28 | -10.96% | 67,882 |
| Mar 20, 2025 | 2.65 | 2.65 | 2.39 | 2.56 | 2.56 | -3.58% | 48,847 |
| Mar 19, 2025 | 2.66 | 2.69 | 2.60 | 2.65 | 2.65 | 1.53% | 14,268 |
| Mar 18, 2025 | 2.71 | 2.78 | 2.60 | 2.61 | 2.61 | -5.43% | 58,213 |
| Mar 17, 2025 | 2.72 | 2.91 | 2.72 | 2.76 | 2.76 | -4.66% | 34,892 |
| Mar 14, 2025 | 2.86 | 3.01 | 2.85 | 2.90 | 2.90 | 2.15% | 20,010 |
| Mar 13, 2025 | 2.90 | 3.03 | 2.75 | 2.83 | 2.83 | -3.61% | 35,170 |
| Mar 12, 2025 | 2.96 | 3.13 | 2.81 | 2.94 | 2.94 | 2.44% | 57,576 |
| Mar 11, 2025 | 2.88 | 3.08 | 2.78 | 2.87 | 2.87 | - | 75,298 |
| Mar 10, 2025 | 3.00 | 3.02 | 2.81 | 2.87 | 2.87 | -5.28% | 74,712 |
| Mar 7, 2025 | 2.95 | 3.13 | 2.90 | 3.03 | 3.03 | 4.84% | 105,769 |
| Mar 6, 2025 | 2.80 | 2.92 | 2.77 | 2.89 | 2.89 | 3.21% | 40,493 |
| Mar 5, 2025 | 2.63 | 2.82 | 2.59 | 2.80 | 2.80 | 6.91% | 33,088 |
| Mar 4, 2025 | 2.72 | 2.81 | 2.55 | 2.62 | 2.62 | -3.36% | 37,493 |
| Mar 3, 2025 | 3.00 | 3.00 | 2.66 | 2.71 | 2.71 | -6.87% | 99,693 |
| Feb 28, 2025 | 2.77 | 2.95 | 2.63 | 2.91 | 2.91 | 3.93% | 83,408 |
| Feb 27, 2025 | 3.00 | 3.00 | 2.62 | 2.80 | 2.80 | -7.28% | 142,292 |
| Feb 26, 2025 | 3.08 | 3.14 | 2.96 | 3.02 | 3.02 | -1.47% | 104,227 |
| Feb 25, 2025 | 3.36 | 3.36 | 2.89 | 3.07 | 3.07 | -4.81% | 202,089 |
| Feb 24, 2025 | 2.99 | 3.39 | 2.95 | 3.22 | 3.22 | 1.58% | 197,328 |
| Feb 21, 2025 | 3.25 | 3.47 | 2.85 | 3.17 | 3.17 | 6.02% | 3,133,961 |
| Feb 20, 2025 | 3.09 | 3.09 | 2.83 | 2.99 | 2.99 | -2.92% | 112,703 |
| Feb 19, 2025 | 3.49 | 3.59 | 2.79 | 3.08 | 3.08 | -12.25% | 221,434 |
| Feb 18, 2025 | 3.46 | 4.64 | 3.43 | 3.51 | 3.51 | 0.86% | 538,652 |
| Feb 14, 2025 | 3.70 | 3.76 | 3.35 | 3.48 | 3.48 | -9.14% | 159,168 |
| Feb 13, 2025 | 3.34 | 4.24 | 3.02 | 3.83 | 3.83 | 14.12% | 564,953 |
| Feb 12, 2025 | 3.64 | 3.82 | 3.35 | 3.36 | 3.36 | -11.59% | 163,616 |
| Feb 11, 2025 | 3.60 | 3.96 | 3.36 | 3.80 | 3.80 | -25.63% | 303,526 |
| Feb 10, 2025 | 5.38 | 5.54 | 4.91 | 5.10 | 5.10 | -5.76% | 137,892 |
| Feb 7, 2025 | 5.57 | 5.57 | 5.32 | 5.42 | 5.42 | -2.17% | 29,475 |
| Feb 6, 2025 | 5.51 | 5.60 | 5.33 | 5.54 | 5.54 | 4.30% | 42,638 |
| Feb 5, 2025 | 5.74 | 5.78 | 5.26 | 5.31 | 5.31 | -7.14% | 81,346 |
| Feb 4, 2025 | 5.80 | 5.86 | 5.61 | 5.72 | 5.72 | 0.49% | 33,593 |
| Feb 3, 2025 | 5.84 | 5.88 | 5.62 | 5.69 | 5.69 | -3.59% | 56,501 |
| Jan 31, 2025 | 6.20 | 6.31 | 5.81 | 5.90 | 5.90 | -0.20% | 83,283 |
| Jan 30, 2025 | 6.00 | 6.12 | 5.72 | 5.91 | 5.91 | 0.96% | 28,996 |
| Jan 29, 2025 | 6.48 | 6.56 | 5.42 | 5.86 | 5.86 | -10.95% | 97,656 |
| Jan 28, 2025 | 6.76 | 6.76 | 5.93 | 6.58 | 6.58 | 0.98% | 29,541 |
| Jan 27, 2025 | 6.72 | 6.86 | 6.43 | 6.51 | 6.51 | -2.75% | 63,775 |
| Jan 24, 2025 | 6.45 | 6.80 | 6.22 | 6.70 | 6.70 | 3.59% | 45,125 |
| Jan 23, 2025 | 6.48 | 6.59 | 6.13 | 6.46 | 6.46 | -0.86% | 64,099 |
| Jan 22, 2025 | 6.38 | 6.66 | 6.26 | 6.52 | 6.52 | 0.25% | 43,827 |
| Jan 21, 2025 | 6.80 | 6.80 | 6.20 | 6.50 | 6.50 | -4.13% | 75,007 |
| Jan 17, 2025 | 6.30 | 6.80 | 6.30 | 6.78 | 6.78 | 0.36% | 79,697 |
| Jan 16, 2025 | 6.48 | 6.98 | 6.23 | 6.76 | 6.76 | 8.19% | 171,831 |
| Jan 15, 2025 | 6.54 | 6.68 | 6.17 | 6.25 | 6.25 | 0.26% | 44,404 |
| Jan 14, 2025 | 6.48 | 6.80 | 6.06 | 6.23 | 6.23 | -2.69% | 42,810 |