Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
2.014
-0.046 (-2.23%)
At close: Jul 11, 2025, 4:00 PM
2.010
-0.004 (-0.20%)
After-hours: Jul 11, 2025, 6:57 PM EDT
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.02 | 2.15 | 1.98 | 2.01 | 2.01 | -2.23% | 144,658 |
| Jul 10, 2025 | 1.97 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 18,430 |
| Jul 9, 2025 | 1.99 | 2.13 | 1.94 | 1.99 | 1.99 | - | 81,426 |
| Jul 8, 2025 | 2.01 | 2.03 | 1.94 | 1.99 | 1.99 | 0.30% | 26,611 |
| Jul 7, 2025 | 2.01 | 2.11 | 1.98 | 1.98 | 1.98 | -0.30% | 25,302 |
| Jul 3, 2025 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | -0.20% | 12,832 |
| Jul 2, 2025 | 2.06 | 2.14 | 1.96 | 1.99 | 1.99 | -1.53% | 221,956 |
| Jul 1, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | 3.32% | 17,113 |
| Jun 30, 2025 | 1.98 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 13,799 |
| Jun 27, 2025 | 2.04 | 2.11 | 2.00 | 2.00 | 2.00 | -2.91% | 13,344 |
| Jun 26, 2025 | 2.01 | 2.11 | 1.99 | 2.06 | 2.06 | 4.25% | 17,195 |
| Jun 25, 2025 | 2.02 | 2.14 | 1.95 | 1.98 | 1.98 | -1.69% | 100,357 |
| Jun 24, 2025 | 2.02 | 2.13 | 2.01 | 2.01 | 2.01 | -2.43% | 17,265 |
| Jun 23, 2025 | 2.06 | 2.15 | 2.05 | 2.06 | 2.06 | 1.98% | 17,958 |
| Jun 20, 2025 | 2.03 | 2.13 | 2.02 | 2.02 | 2.02 | -4.72% | 20,023 |
| Jun 18, 2025 | 2.08 | 2.17 | 2.06 | 2.12 | 2.12 | 0.95% | 15,969 |
| Jun 17, 2025 | 2.09 | 2.12 | 2.02 | 2.10 | 2.10 | 0.72% | 15,978 |
| Jun 16, 2025 | 1.99 | 2.15 | 1.99 | 2.09 | 2.09 | 4.77% | 21,703 |
| Jun 13, 2025 | 2.20 | 2.20 | 1.93 | 1.99 | 1.99 | -5.69% | 60,036 |
| Jun 12, 2025 | 2.17 | 2.21 | 2.10 | 2.11 | 2.11 | -6.64% | 29,440 |
| Jun 11, 2025 | 2.10 | 2.26 | 2.08 | 2.26 | 2.26 | 8.13% | 36,970 |
| Jun 10, 2025 | 2.21 | 2.21 | 2.09 | 2.09 | 2.09 | -0.95% | 23,894 |
| Jun 9, 2025 | 2.11 | 2.21 | 2.08 | 2.11 | 2.11 | -2.76% | 35,711 |
| Jun 6, 2025 | 2.09 | 2.18 | 2.03 | 2.17 | 2.17 | 1.40% | 87,303 |
| Jun 5, 2025 | 2.12 | 2.18 | 2.11 | 2.14 | 2.14 | -0.93% | 33,370 |
| Jun 4, 2025 | 2.03 | 2.17 | 2.03 | 2.16 | 2.16 | 6.40% | 33,268 |
| Jun 3, 2025 | 2.12 | 2.17 | 2.03 | 2.03 | 2.03 | -6.88% | 34,363 |
| Jun 2, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | -1.80% | 9,486 |
| May 30, 2025 | 2.23 | 2.23 | 2.08 | 2.22 | 2.22 | 2.78% | 41,571 |
| May 29, 2025 | 2.17 | 2.24 | 2.10 | 2.16 | 2.16 | -1.82% | 20,914 |
| May 28, 2025 | 2.10 | 2.24 | 2.07 | 2.20 | 2.20 | 7.32% | 45,434 |
| May 27, 2025 | 2.15 | 2.20 | 2.05 | 2.05 | 2.05 | -4.65% | 34,504 |
| May 23, 2025 | 2.15 | 2.16 | 2.09 | 2.15 | 2.15 | -0.23% | 39,424 |
| May 22, 2025 | 2.13 | 2.27 | 2.11 | 2.16 | 2.16 | 0.23% | 51,569 |
| May 21, 2025 | 2.14 | 2.31 | 2.14 | 2.15 | 2.15 | -1.38% | 42,887 |
| May 20, 2025 | 2.10 | 2.37 | 2.07 | 2.18 | 2.18 | 1.87% | 133,401 |
| May 19, 2025 | 2.07 | 2.17 | 2.02 | 2.14 | 2.14 | 1.42% | 44,946 |
| May 16, 2025 | 2.09 | 2.20 | 2.07 | 2.11 | 2.11 | -1.40% | 43,933 |
| May 15, 2025 | 2.00 | 2.30 | 2.00 | 2.14 | 2.14 | 4.39% | 183,122 |
| May 14, 2025 | 2.14 | 2.14 | 1.93 | 2.05 | 2.05 | 1.49% | 71,288 |
| May 13, 2025 | 2.36 | 2.36 | 1.97 | 2.02 | 2.02 | -14.04% | 272,883 |
| May 12, 2025 | 2.04 | 4.05 | 1.97 | 2.35 | 2.35 | 10.85% | 8,511,812 |
| May 9, 2025 | 2.11 | 2.14 | 2.05 | 2.12 | 2.12 | 0.47% | 16,984 |
| 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 |