Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
1.850
-0.031 (-1.65%)
Aug 15, 2025, 4:00 PM - Market closed
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.91 | 1.96 | 1.85 | 1.86 | - | -1.12% | 13,909 |
| Aug 14, 2025 | 1.84 | 1.94 | 1.84 | 1.88 | 1.88 | 3.35% | 14,864 |
| Aug 13, 2025 | 1.86 | 1.94 | 1.77 | 1.82 | 1.82 | -1.62% | 34,233 |
| Aug 12, 2025 | 1.86 | 1.97 | 1.85 | 1.85 | 1.85 | -2.63% | 13,373 |
| Aug 11, 2025 | 1.85 | 1.99 | 1.79 | 1.90 | 1.90 | 4.97% | 69,328 |
| Aug 8, 2025 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | - | 3,795 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | -2.16% | 20,672 |
| Aug 6, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -4.15% | 19,191 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -3.50% | 3,483 |
| Aug 4, 2025 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 2.56% | 7,299 |
| Aug 1, 2025 | 2.01 | 2.03 | 1.94 | 1.95 | 1.95 | -2.99% | 113,270 |
| Jul 31, 2025 | 2.06 | 2.23 | 1.97 | 2.01 | 2.01 | -1.47% | 196,646 |
| Jul 30, 2025 | 2.04 | 2.11 | 2.02 | 2.04 | 2.04 | -0.49% | 20,641 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -3.76% | 45,274 |
| Jul 28, 2025 | 2.02 | 2.13 | 1.98 | 2.13 | 2.13 | 4.41% | 36,634 |
| Jul 25, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 7,592 |
| Jul 24, 2025 | 2.12 | 2.12 | 2.00 | 2.05 | 2.05 | -3.76% | 31,803 |
| Jul 23, 2025 | 2.09 | 2.19 | 2.01 | 2.13 | 2.13 | 0.95% | 145,407 |
| Jul 22, 2025 | 1.91 | 2.13 | 1.87 | 2.11 | 2.11 | 10.47% | 214,449 |
| Jul 21, 2025 | 1.87 | 1.94 | 1.82 | 1.91 | 1.91 | 2.14% | 97,964 |
| Jul 18, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -2.09% | 100,004 |
| Jul 17, 2025 | 1.90 | 2.00 | 1.87 | 1.91 | 1.91 | 1.06% | 72,942 |
| Jul 16, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 1.61% | 11,673 |
| Jul 15, 2025 | 1.97 | 2.00 | 1.81 | 1.86 | 1.86 | - | 111,184 |
| Jul 14, 2025 | 1.99 | 2.11 | 1.81 | 1.86 | 1.86 | -7.65% | 196,694 |
| 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 |