Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Dec 5, 2025, 4:00 PM EST
1.130
+0.020 (1.80%)
After-hours: Dec 5, 2025, 6:50 PM EST
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | -0.89% | 30,405 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 10,256 |
| Dec 3, 2025 | 1.10 | 1.12 | 0.98 | 1.12 | 1.12 | - | 18,153 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 2,149 |
| Dec 1, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -5.04% | 61,466 |
| Nov 28, 2025 | 1.07 | 1.20 | 1.06 | 1.19 | 1.19 | 13.33% | 63,540 |
| Nov 26, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 0.96% | 11,198 |
| Nov 25, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 10,945 |
| Nov 24, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 8.51% | 28,411 |
| Nov 21, 2025 | 0.98 | 1.04 | 0.93 | 0.99 | 0.99 | -0.56% | 102,416 |
| Nov 20, 2025 | 0.97 | 1.04 | 0.96 | 0.99 | 0.99 | -1.81% | 68,756 |
| Nov 19, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 68,411 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.95 | 1.02 | 1.02 | 0.99% | 36,168 |
| Nov 17, 2025 | 1.11 | 1.14 | 0.94 | 1.01 | 1.01 | -9.82% | 125,180 |
| Nov 14, 2025 | 1.09 | 1.15 | 1.07 | 1.12 | 1.12 | - | 57,261 |
| Nov 13, 2025 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | - | 72,878 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 44,071 |
| Nov 11, 2025 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 36,428 |
| Nov 10, 2025 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 38,445 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.07 | 1.15 | 1.15 | -1.71% | 85,007 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 50,475 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.13 | 1.17 | 1.17 | -8.59% | 161,458 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 38,979 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.24 | 1.32 | 1.32 | -2.94% | 58,510 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.21 | 1.36 | 1.36 | -3.55% | 135,998 |
| Oct 30, 2025 | 1.56 | 1.56 | 1.39 | 1.41 | 1.41 | -9.32% | 200,580 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -2.20% | 60,439 |
| Oct 28, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.60% | 40,317 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -1.57% | 51,431 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -4.22% | 100,574 |
| Oct 23, 2025 | 1.54 | 1.77 | 1.54 | 1.66 | 1.66 | 5.06% | 94,446 |
| Oct 22, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 75,598 |
| Oct 21, 2025 | 1.70 | 1.73 | 1.59 | 1.59 | 1.59 | -5.36% | 119,707 |
| Oct 20, 2025 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 53,019 |
| Oct 17, 2025 | 1.70 | 1.77 | 1.61 | 1.70 | 1.70 | -2.30% | 107,133 |
| Oct 16, 2025 | 1.78 | 1.84 | 1.70 | 1.74 | 1.74 | -1.14% | 82,223 |
| Oct 15, 2025 | 1.78 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 83,734 |
| Oct 14, 2025 | 1.66 | 1.79 | 1.60 | 1.74 | 1.74 | 1.75% | 127,234 |
| Oct 13, 2025 | 1.63 | 1.75 | 1.58 | 1.71 | 1.71 | 9.62% | 135,849 |
| Oct 10, 2025 | 1.73 | 1.76 | 1.53 | 1.56 | 1.56 | -12.85% | 327,546 |
| Oct 9, 2025 | 1.79 | 1.90 | 1.72 | 1.79 | 1.79 | -5.79% | 359,418 |
| Oct 8, 2025 | 1.84 | 1.96 | 1.79 | 1.90 | 1.90 | 6.74% | 1,095,302 |
| Oct 7, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -6.32% | 379,101 |
| Oct 6, 2025 | 1.86 | 1.96 | 1.80 | 1.90 | 1.90 | 5.56% | 133,968 |
| Oct 3, 2025 | 1.82 | 1.89 | 1.78 | 1.80 | 1.80 | -1.10% | 43,459 |
| Oct 2, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.11% | 97,305 |
| Oct 1, 2025 | 1.68 | 1.87 | 1.68 | 1.80 | 1.80 | 8.11% | 95,026 |
| Sep 30, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -2.06% | 62,738 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.63 | 1.70 | 1.70 | -2.86% | 213,909 |
| Sep 26, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -5.41% | 203,799 |