Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
2.090
-0.020 (-0.94%)
May 9, 2025, 3:50 PM - Market open
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.11 | 2.14 | 2.05 | 2.09 | - | -0.95% | 7,587 |
| May 8, 2025 | 2.03 | 2.24 | 2.00 | 2.11 | 2.11 | 7.11% | 32,800 |
| May 7, 2025 | 1.99 | 2.07 | 1.90 | 1.97 | 1.97 | -1.50% | 9,144 |
| May 6, 2025 | 2.05 | 2.07 | 1.99 | 2.00 | 2.00 | -3.85% | 12,577 |
| May 5, 2025 | 2.05 | 2.08 | 1.99 | 2.08 | 2.08 | - | 5,044 |
| May 2, 2025 | 2.01 | 2.14 | 2.01 | 2.08 | 2.08 | 3.48% | 11,811 |
| May 1, 2025 | 2.02 | 2.10 | 2.00 | 2.01 | 2.01 | 2.55% | 19,039 |
| Apr 30, 2025 | 2.06 | 2.09 | 1.95 | 1.96 | 1.96 | -4.39% | 18,825 |
| Apr 29, 2025 | 2.12 | 2.20 | 1.98 | 2.05 | 2.05 | -5.09% | 51,726 |
| Apr 28, 2025 | 2.26 | 2.31 | 2.16 | 2.16 | 2.16 | -5.68% | 43,241 |
| Apr 25, 2025 | 2.16 | 2.32 | 2.11 | 2.29 | 2.29 | 5.53% | 71,608 |
| Apr 24, 2025 | 2.09 | 2.19 | 2.05 | 2.17 | 2.17 | 4.83% | 15,428 |
| Apr 23, 2025 | 2.03 | 2.10 | 1.98 | 2.07 | 2.07 | 4.02% | 25,454 |
| Apr 22, 2025 | 1.88 | 2.10 | 1.88 | 1.99 | 1.99 | 5.29% | 37,165 |
| Apr 21, 2025 | 1.97 | 2.09 | 1.87 | 1.89 | 1.89 | -2.07% | 50,669 |
| Apr 17, 2025 | 1.90 | 2.07 | 1.89 | 1.93 | 1.93 | 2.12% | 36,127 |
| Apr 16, 2025 | 2.07 | 2.07 | 1.88 | 1.89 | 1.89 | -11.27% | 19,922 |
| Apr 15, 2025 | 1.96 | 2.15 | 1.89 | 2.13 | 2.13 | 8.67% | 62,107 |
| Apr 14, 2025 | 1.88 | 2.02 | 1.75 | 1.96 | 1.96 | 4.81% | 53,603 |
| Apr 11, 2025 | 1.80 | 1.87 | 1.72 | 1.87 | 1.87 | 2.19% | 30,510 |
| Apr 10, 2025 | 1.84 | 1.87 | 1.67 | 1.83 | 1.83 | -3.17% | 118,788 |
| Apr 9, 2025 | 1.66 | 1.89 | 1.51 | 1.89 | 1.89 | 14.55% | 126,638 |
| Apr 8, 2025 | 1.63 | 1.71 | 1.56 | 1.65 | 1.65 | 1.23% | 35,008 |
| Apr 7, 2025 | 1.58 | 1.63 | 1.51 | 1.63 | 1.63 | 3.16% | 22,563 |
| Apr 4, 2025 | 1.80 | 1.84 | 1.45 | 1.58 | 1.58 | -17.71% | 85,914 |
| Apr 3, 2025 | 1.99 | 1.99 | 1.81 | 1.92 | 1.92 | -4.00% | 27,808 |
| Apr 2, 2025 | 2.08 | 2.09 | 1.89 | 2.00 | 2.00 | -2.91% | 22,142 |
| Apr 1, 2025 | 2.04 | 2.15 | 2.02 | 2.06 | 2.06 | -1.44% | 32,956 |
| Mar 31, 2025 | 2.05 | 2.13 | 2.00 | 2.09 | 2.09 | 1.46% | 45,705 |
| Mar 28, 2025 | 2.28 | 2.38 | 2.06 | 2.06 | 2.06 | -10.04% | 83,798 |
| Mar 27, 2025 | 2.32 | 2.40 | 2.23 | 2.29 | 2.29 | 4.09% | 55,226 |
| Mar 26, 2025 | 2.35 | 2.39 | 2.20 | 2.20 | 2.20 | -7.56% | 59,690 |
| 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 |