Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
3.170
+0.180 (6.02%)
At close: Feb 21, 2025, 4:00 PM
3.348
+0.178 (5.60%)
After-hours: Feb 21, 2025, 7:48 PM EST
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2025 | 6.40 | 6.57 | 6.00 | 6.40 | 6.40 | -1.17% | 84,686 |
| Jan 10, 2025 | 6.80 | 6.92 | 6.32 | 6.48 | 6.48 | -9.95% | 117,002 |
| Jan 8, 2025 | 8.04 | 8.20 | 6.88 | 7.20 | 7.20 | -12.29% | 186,016 |
| Jan 7, 2025 | 9.24 | 9.38 | 8.15 | 8.20 | 8.20 | -10.98% | 147,967 |
| Jan 6, 2025 | 9.19 | 10.60 | 9.04 | 9.22 | 9.22 | 4.97% | 273,151 |
| Jan 3, 2025 | 8.40 | 9.35 | 8.16 | 8.78 | 8.78 | 1.95% | 160,295 |
| Jan 2, 2025 | 8.80 | 10.60 | 8.00 | 8.61 | 8.61 | 2.04% | 441,537 |
| Dec 31, 2024 | 10.77 | 10.77 | 7.62 | 8.44 | 8.44 | -8.26% | 611,351 |
| Dec 30, 2024 | 7.40 | 9.78 | 6.80 | 9.20 | 9.20 | 21.05% | 712,487 |
| Dec 27, 2024 | 8.80 | 9.00 | 7.14 | 7.60 | 7.60 | 13.50% | 2,054,271 |
| Dec 26, 2024 | 6.10 | 7.00 | 6.10 | 6.70 | 6.70 | 5.28% | 111,905 |
| Dec 24, 2024 | 6.19 | 6.60 | 6.06 | 6.36 | 6.36 | 2.71% | 50,816 |
| Dec 23, 2024 | 6.20 | 6.70 | 5.88 | 6.19 | 6.19 | -1.40% | 61,986 |
| Dec 20, 2024 | 6.04 | 6.96 | 5.81 | 6.28 | 6.28 | 4.74% | 359,890 |
| Dec 19, 2024 | 5.85 | 6.00 | 5.64 | 6.00 | 6.00 | 2.32% | 61,295 |
| Dec 18, 2024 | 6.08 | 6.14 | 5.84 | 5.86 | 5.86 | -4.81% | 63,333 |
| Dec 17, 2024 | 5.96 | 6.32 | 5.81 | 6.16 | 6.16 | 1.38% | 125,319 |
| Dec 16, 2024 | 7.08 | 7.20 | 5.96 | 6.07 | 6.07 | 1.54% | 1,438,447 |
| Dec 13, 2024 | 6.10 | 6.11 | 5.86 | 5.98 | 5.98 | -2.42% | 43,976 |
| Dec 12, 2024 | 6.18 | 6.36 | 5.98 | 6.13 | 6.13 | -3.10% | 65,783 |
| Dec 11, 2024 | 6.16 | 6.40 | 5.90 | 6.32 | 6.32 | -2.17% | 51,109 |
| Dec 10, 2024 | 6.12 | 6.68 | 6.09 | 6.46 | 6.46 | -2.71% | 84,845 |
| Dec 9, 2024 | 6.14 | 6.80 | 6.10 | 6.64 | 6.64 | 12.99% | 196,405 |
| Dec 6, 2024 | 6.04 | 6.10 | 5.80 | 5.88 | 5.88 | -3.61% | 78,997 |
| Dec 5, 2024 | 5.93 | 6.21 | 5.73 | 6.10 | 6.10 | 1.46% | 98,247 |
| Dec 4, 2024 | 7.07 | 7.20 | 5.82 | 6.01 | 6.01 | -8.35% | 1,440,755 |
| Dec 3, 2024 | 6.11 | 6.94 | 5.92 | 6.56 | 6.56 | 12.48% | 374,613 |
| Dec 2, 2024 | 6.00 | 6.06 | 5.76 | 5.83 | 5.83 | -2.15% | 39,044 |
| Nov 29, 2024 | 5.88 | 6.40 | 5.88 | 5.96 | 5.96 | 2.34% | 41,239 |
| Nov 27, 2024 | 5.80 | 6.35 | 5.75 | 5.82 | 5.82 | -0.14% | 48,532 |
| Nov 26, 2024 | 6.00 | 6.16 | 5.80 | 5.83 | 5.83 | -2.02% | 20,891 |
| Nov 25, 2024 | 5.96 | 6.40 | 5.88 | 5.95 | 5.95 | -1.13% | 24,653 |
| Nov 22, 2024 | 5.94 | 6.30 | 5.80 | 6.02 | 6.02 | 1.42% | 43,192 |
| Nov 21, 2024 | 6.30 | 6.59 | 5.80 | 5.94 | 5.94 | -5.84% | 87,166 |
| Nov 20, 2024 | 6.40 | 6.49 | 6.07 | 6.30 | 6.30 | 1.16% | 66,356 |
| Nov 19, 2024 | 6.28 | 6.64 | 6.20 | 6.23 | 6.23 | -0.70% | 36,424 |
| Nov 18, 2024 | 6.40 | 6.55 | 6.08 | 6.28 | 6.28 | -0.63% | 32,827 |
| Nov 15, 2024 | 6.21 | 6.40 | 5.91 | 6.32 | 6.32 | -0.69% | 56,650 |
| Nov 14, 2024 | 7.02 | 7.16 | 6.00 | 6.36 | 6.36 | -3.69% | 167,211 |
| Nov 13, 2024 | 5.74 | 6.80 | 5.74 | 6.60 | 6.60 | 14.97% | 309,848 |
| Nov 12, 2024 | 5.89 | 6.34 | 5.60 | 5.74 | 5.74 | -2.45% | 67,795 |
| Nov 11, 2024 | 6.09 | 6.09 | 5.60 | 5.89 | 5.89 | -2.45% | 45,086 |
| Nov 8, 2024 | 6.38 | 6.40 | 5.88 | 6.04 | 6.04 | -8.77% | 81,243 |
| Nov 7, 2024 | 6.03 | 6.88 | 6.00 | 6.62 | 6.62 | 14.70% | 231,725 |
| Nov 6, 2024 | 6.20 | 6.20 | 5.70 | 5.77 | 5.77 | -7.50% | 44,552 |
| Nov 5, 2024 | 6.32 | 6.66 | 6.00 | 6.24 | 6.24 | -0.64% | 53,865 |
| Nov 4, 2024 | 5.80 | 6.46 | 5.48 | 6.28 | 6.28 | 11.28% | 76,253 |
| Nov 1, 2024 | 5.53 | 5.80 | 5.41 | 5.64 | 5.64 | 2.03% | 41,935 |
| Oct 31, 2024 | 6.30 | 6.37 | 5.47 | 5.53 | 5.53 | -12.31% | 104,379 |
| Oct 30, 2024 | 6.50 | 6.74 | 6.22 | 6.30 | 6.30 | -3.08% | 65,643 |
| Oct 29, 2024 | 6.74 | 6.82 | 6.37 | 6.50 | 6.50 | -3.44% | 89,032 |
| Oct 28, 2024 | 6.96 | 7.20 | 6.56 | 6.74 | 6.74 | -3.22% | 74,848 |
| Oct 25, 2024 | 7.04 | 7.52 | 6.94 | 6.96 | 6.96 | -4.92% | 97,021 |
| Oct 24, 2024 | 7.60 | 7.88 | 7.26 | 7.32 | 7.32 | -5.52% | 125,050 |
| Oct 23, 2024 | 9.40 | 9.61 | 7.55 | 7.75 | 7.75 | -13.41% | 264,242 |
| Oct 22, 2024 | 8.18 | 9.42 | 7.26 | 8.95 | 8.95 | 6.52% | 392,038 |
| Oct 21, 2024 | 7.20 | 8.80 | 7.08 | 8.40 | 8.40 | 14.13% | 285,727 |
| Oct 18, 2024 | 7.06 | 7.46 | 6.90 | 7.36 | 7.36 | 4.31% | 112,339 |
| Oct 17, 2024 | 7.00 | 7.19 | 6.70 | 7.06 | 7.06 | -0.68% | 47,187 |
| Oct 16, 2024 | 6.68 | 7.32 | 6.59 | 7.10 | 7.10 | 7.51% | 86,297 |
| Oct 15, 2024 | 6.94 | 7.02 | 6.56 | 6.61 | 6.61 | -6.03% | 61,544 |
| Oct 14, 2024 | 7.07 | 7.20 | 6.93 | 7.03 | 7.03 | -1.86% | 27,111 |
| Oct 11, 2024 | 7.01 | 7.28 | 6.85 | 7.17 | 7.17 | 2.18% | 59,665 |
| Oct 10, 2024 | 6.71 | 7.52 | 6.71 | 7.01 | 7.01 | 5.73% | 118,379 |
| Oct 9, 2024 | 6.82 | 7.14 | 6.51 | 6.63 | 6.63 | -2.76% | 77,058 |
| Oct 8, 2024 | 6.88 | 7.24 | 6.60 | 6.82 | 6.82 | -5.59% | 91,397 |
| Oct 7, 2024 | 7.68 | 7.91 | 7.05 | 7.22 | 7.22 | -5.45% | 138,312 |
| Oct 4, 2024 | 8.35 | 8.70 | 7.51 | 7.64 | 7.64 | -10.75% | 172,346 |
| Oct 3, 2024 | 8.22 | 8.64 | 7.76 | 8.56 | 8.56 | -8.08% | 259,477 |
| Oct 2, 2024 | 8.35 | 9.80 | 7.95 | 9.31 | 9.31 | 14.17% | 571,165 |
| Oct 1, 2024 | 7.31 | 8.34 | 7.08 | 8.16 | 8.16 | 9.68% | 154,746 |
| Sep 30, 2024 | 8.80 | 9.32 | 6.80 | 7.44 | 7.44 | 4.56% | 1,078,428 |
| Sep 27, 2024 | 7.02 | 8.49 | 6.94 | 7.11 | 7.11 | 4.83% | 309,043 |