Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
16.66
-2.97 (-15.13%)
Sep 16, 2026, 2:40 PM EDT - Market open
Tantech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 19.81 | 19.81 | 19.81 | 19.63 | - | - | 1,602 |
| Sep 15, 2026 | 19.60 | 20.91 | 19.00 | 19.63 | 19.63 | -8.78% | 137,164 |
| Sep 14, 2026 | 20.03 | 21.52 | 19.43 | 21.52 | 21.52 | 5.23% | 17,977 |
| Sep 11, 2026 | 28.42 | 29.89 | 19.02 | 20.45 | 20.45 | -13.86% | 107,115 |
| Sep 10, 2026 | 19.58 | 24.30 | 19.58 | 23.74 | 23.74 | 19.30% | 71,135 |
| Sep 9, 2026 | 18.06 | 20.05 | 18.05 | 19.90 | 19.90 | 5.91% | 53,065 |
| Sep 8, 2026 | 21.52 | 21.52 | 17.43 | 18.79 | 18.79 | -14.08% | 113,388 |
| Sep 4, 2026 | 17.40 | 25.00 | 16.66 | 21.87 | 21.87 | 13.97% | 70,396 |
| Sep 3, 2026 | 11.50 | 20.99 | 11.38 | 19.19 | 19.19 | 66.94% | 2,157,976 |
| Sep 2, 2026 | 16.00 | 16.73 | 10.06 | 11.50 | 11.50 | -32.34% | 34,124 |
| Sep 1, 2026 | 17.50 | 20.50 | 16.50 | 16.99 | 16.99 | -1.93% | 126,310 |
| Aug 31, 2026 | 17.50 | 19.00 | 16.90 | 17.33 | 17.33 | 1.85% | 1,727 |
| Aug 28, 2026 | 18.50 | 19.45 | 17.01 | 17.01 | 17.01 | -8.79% | 2,636 |
| Aug 27, 2026 | 18.66 | 19.58 | 18.51 | 18.65 | 18.65 | -1.56% | 373 |
| Aug 26, 2026 | 19.01 | 19.43 | 18.55 | 18.95 | 18.95 | -0.58% | 307 |
| Aug 25, 2026 | 18.48 | 19.91 | 18.48 | 19.06 | 19.06 | 5.04% | 869 |
| Aug 24, 2026 | 19.12 | 19.12 | 17.91 | 18.14 | 18.14 | -4.53% | 1,123 |
| Aug 21, 2026 | 19.49 | 20.33 | 18.00 | 19.00 | 19.00 | -0.78% | 3,889 |
| Aug 20, 2026 | 18.00 | 19.72 | 17.55 | 19.15 | 19.15 | -0.49% | 2,098 |
| Aug 19, 2026 | 17.95 | 19.98 | 17.00 | 19.25 | 19.25 | 12.87% | 2,953 |
| Aug 18, 2026 | 17.85 | 18.55 | 17.00 | 17.05 | 17.05 | -8.11% | 2,576 |
| Aug 17, 2026 | 19.15 | 20.00 | 16.02 | 18.56 | 18.56 | -6.52% | 112,156 |
| Aug 14, 2026 | 18.00 | 19.94 | 17.51 | 19.85 | 19.85 | 8.77% | 54,727 |
| Aug 13, 2026 | 17.50 | 18.75 | 16.00 | 18.25 | 18.25 | -8.98% | 7,721 |
| Aug 12, 2026 | 21.29 | 22.50 | 19.06 | 20.05 | 20.05 | -4.20% | 67,012 |
| Aug 11, 2026 | 21.94 | 21.94 | 20.53 | 20.93 | 20.93 | -2.22% | 1,363 |
| Aug 10, 2026 | 21.16 | 22.00 | 20.51 | 21.41 | 21.41 | 1.25% | 1,435 |
| Aug 7, 2026 | 21.50 | 22.00 | 19.79 | 21.14 | 21.14 | 0.43% | 5,102 |
| Aug 6, 2026 | 21.50 | 22.21 | 19.06 | 21.05 | 21.05 | 1.62% | 5,509 |
| Aug 5, 2026 | 20.55 | 22.00 | 19.59 | 20.72 | 20.72 | -3.58% | 5,724 |
| Aug 4, 2026 | 21.75 | 22.00 | 20.55 | 21.49 | 21.49 | 3.10% | 1,337 |
| Aug 3, 2026 | 21.50 | 21.89 | 20.13 | 20.84 | 20.84 | -1.00% | 3,500 |
| Jul 31, 2026 | 21.00 | 22.05 | 18.88 | 21.05 | 21.05 | 0.48% | 4,758 |
| Jul 30, 2026 | 21.45 | 22.00 | 19.66 | 20.95 | 20.95 | 1.48% | 2,158 |
| Jul 29, 2026 | 20.66 | 22.51 | 19.42 | 20.65 | 20.65 | -3.05% | 2,563 |
| Jul 28, 2026 | 20.02 | 21.50 | 19.51 | 21.30 | 21.30 | 6.45% | 4,945 |
| Jul 27, 2026 | 20.41 | 21.00 | 19.02 | 20.01 | 20.01 | -4.92% | 6,054 |
| Jul 24, 2026 | 21.67 | 23.46 | 20.05 | 21.04 | 21.04 | -2.48% | 7,190 |
| Jul 23, 2026 | 23.24 | 23.50 | 21.01 | 21.58 | 21.58 | -6.54% | 1,996 |
| Jul 22, 2026 | 22.43 | 24.00 | 21.10 | 23.09 | 23.09 | -0.17% | 1,125 |
| Jul 21, 2026 | 21.93 | 26.50 | 20.70 | 23.13 | 23.13 | 8.34% | 13,482 |
| Jul 20, 2026 | 21.70 | 22.00 | 20.70 | 21.35 | 21.35 | -1.64% | 1,069 |
| Jul 17, 2026 | 21.00 | 22.38 | 20.50 | 21.70 | 21.70 | 4.15% | 893 |
| Jul 16, 2026 | 20.86 | 22.40 | 20.31 | 20.84 | 20.84 | -3.12% | 1,656 |
| Jul 15, 2026 | 20.37 | 22.22 | 19.51 | 21.51 | 21.51 | 7.50% | 2,423 |
| Jul 14, 2026 | 19.96 | 24.46 | 19.03 | 20.01 | 20.01 | -2.18% | 39,893 |
| Jul 13, 2026 | 22.00 | 22.54 | 19.91 | 20.45 | 20.45 | -10.11% | 19,839 |
| Jul 10, 2026 | 21.95 | 23.00 | 20.73 | 22.75 | 22.75 | 2.94% | 6,727 |
| Jul 9, 2026 | 21.41 | 22.50 | 19.53 | 22.10 | 22.10 | 3.27% | 8,347 |
| Jul 8, 2026 | 20.40 | 22.60 | 19.43 | 21.40 | 21.40 | 4.90% | 13,746 |