Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
1.020
+0.023 (2.29%)
At close: Dec 26, 2025, 4:00 PM EST
1.010
-0.010 (-0.98%)
After-hours: Dec 26, 2025, 7:58 PM EST
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.00 | 1.04 | 0.93 | 1.02 | 1.02 | 2.29% | 83,006 |
| Dec 24, 2025 | 1.01 | 1.06 | 0.98 | 1.00 | 1.00 | 0.73% | 11,252 |
| Dec 23, 2025 | 1.02 | 1.09 | 0.99 | 0.99 | 0.99 | -7.04% | 56,003 |
| Dec 22, 2025 | 1.08 | 1.13 | 1.01 | 1.07 | 1.07 | -1.39% | 117,687 |
| Dec 19, 2025 | 0.96 | 1.09 | 0.96 | 1.08 | 1.08 | 11.20% | 90,314 |
| Dec 18, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.88% | 10,947 |
| Dec 17, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 5.14% | 20,490 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.95% | 25,581 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 20,471 |
| Dec 12, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 24,301 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 22,435 |
| Dec 10, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 9,506 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 17,238 |
| Dec 8, 2025 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | - | 44,830 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | -0.89% | 30,560 |
| 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% | 64,175 |
| Nov 26, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 0.96% | 11,391 |
| Nov 25, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 11,260 |
| Nov 24, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 8.51% | 28,418 |
| Nov 21, 2025 | 0.98 | 1.04 | 0.93 | 0.99 | 0.99 | -0.56% | 103,116 |
| Nov 20, 2025 | 0.97 | 1.04 | 0.96 | 0.99 | 0.99 | -1.81% | 69,114 |
| 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 |