Skip to main content
Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
2.220
+0.060 (2.78%)
At close: May 30, 2025, 4:00 PM
2.100
-0.120 (-5.41%)
After-hours: May 30, 2025, 7:04 PM EDT

Tantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.232.232.082.222.222.78%39,107
May 29, 20252.172.242.102.162.16-1.82%20,914
May 28, 20252.102.242.072.202.207.32%45,434
May 27, 20252.152.202.052.052.05-4.65%34,504
May 23, 20252.152.162.092.152.15-0.23%39,424
May 22, 20252.132.272.112.162.160.23%51,569
May 21, 20252.142.312.142.152.15-1.38%42,887
May 20, 20252.102.372.072.182.181.87%133,401
May 19, 20252.072.172.022.142.141.42%44,946
May 16, 20252.092.202.072.112.11-1.40%43,933
May 15, 20252.002.302.002.142.144.39%183,122
May 14, 20252.142.141.932.052.051.49%71,288
May 13, 20252.362.361.972.022.02-14.04%272,883
May 12, 20252.044.051.972.352.3510.85%8,511,812
May 9, 20252.112.142.052.122.120.47%16,984
May 8, 20252.032.242.002.112.117.11%32,800
May 7, 20251.992.071.901.971.97-1.50%9,144
May 6, 20252.052.071.992.002.00-3.85%12,577
May 5, 20252.052.081.992.082.08-5,044
May 2, 20252.012.142.012.082.083.48%11,811
May 1, 20252.022.102.002.012.012.55%19,039
Apr 30, 20252.062.091.951.961.96-4.39%18,825
Apr 29, 20252.122.201.982.052.05-5.09%51,726
Apr 28, 20252.262.312.162.162.16-5.68%43,241
Apr 25, 20252.162.322.112.292.295.53%71,608
Apr 24, 20252.092.192.052.172.174.83%15,428
Apr 23, 20252.032.101.982.072.074.02%25,454
Apr 22, 20251.882.101.881.991.995.29%37,165
Apr 21, 20251.972.091.871.891.89-2.07%50,669
Apr 17, 20251.902.071.891.931.932.12%36,127
Apr 16, 20252.072.071.881.891.89-11.27%19,922
Apr 15, 20251.962.151.892.132.138.67%62,107
Apr 14, 20251.882.021.751.961.964.81%53,603
Apr 11, 20251.801.871.721.871.872.19%30,510
Apr 10, 20251.841.871.671.831.83-3.17%118,788
Apr 9, 20251.661.891.511.891.8914.55%126,638
Apr 8, 20251.631.711.561.651.651.23%35,008
Apr 7, 20251.581.631.511.631.633.16%22,563
Apr 4, 20251.801.841.451.581.58-17.71%85,914
Apr 3, 20251.991.991.811.921.92-4.00%27,808
Apr 2, 20252.082.091.892.002.00-2.91%22,142
Apr 1, 20252.042.152.022.062.06-1.44%32,956
Mar 31, 20252.052.132.002.092.091.46%45,705
Mar 28, 20252.282.382.062.062.06-10.04%83,798
Mar 27, 20252.322.402.232.292.294.09%55,226
Mar 26, 20252.352.392.202.202.20-7.56%59,690
Mar 25, 20252.272.402.262.382.381.71%27,617
Mar 24, 20252.272.352.122.342.342.86%58,924
Mar 21, 20252.512.512.252.282.28-10.96%67,882
Mar 20, 20252.652.652.392.562.56-3.58%48,847