Skip to main content
logo
Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
1.976
-0.034 (-1.69%)
Jun 25, 2025, 4:00 PM - Market closed

Tantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.022.141.951.981.98-1.69%100,357
Jun 24, 20252.022.132.012.012.01-2.43%17,265
Jun 23, 20252.062.152.052.062.061.98%17,958
Jun 20, 20252.032.132.022.022.02-4.72%20,023
Jun 18, 20252.082.172.062.122.120.95%15,969
Jun 17, 20252.092.122.022.102.100.72%15,978
Jun 16, 20251.992.151.992.092.094.77%21,703
Jun 13, 20252.202.201.931.991.99-5.69%60,036
Jun 12, 20252.172.212.102.112.11-6.64%29,440
Jun 11, 20252.102.262.082.262.268.13%36,970
Jun 10, 20252.212.212.092.092.09-0.95%23,894
Jun 9, 20252.112.212.082.112.11-2.76%35,711
Jun 6, 20252.092.182.032.172.171.40%87,303
Jun 5, 20252.122.182.112.142.14-0.93%33,370
Jun 4, 20252.032.172.032.162.166.40%33,268
Jun 3, 20252.122.172.032.032.03-6.88%34,363
Jun 2, 20252.102.202.102.182.18-1.80%9,486
May 30, 20252.232.232.082.222.222.78%41,571
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