Tantech Ltd (TANH)
NASDAQ: TANH
· Real-Time Price · USD
1.80
-0.02 (-1.10%)
At close: Oct 03, 2025, 3:59 PM
1.85
2.78%
Pre-market: Oct 06, 2025, 04:15 AM EDT
TANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.82 | 1.89 | 1.78 | 1.80 | 1.80 | -1.10% | 43,459 |
| Oct 2, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.11% | 97,305 |
| Oct 1, 2025 | 1.68 | 1.87 | 1.68 | 1.80 | 1.80 | 7.78% | 95,026 |
| Sep 30, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -1.76% | 62,738 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.63 | 1.70 | 1.70 | -2.86% | 213,909 |
| Sep 26, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -5.41% | 203,800 |
| Sep 25, 2025 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -2.12% | 159,100 |
| Sep 24, 2025 | 1.84 | 1.93 | 1.81 | 1.89 | 1.89 | 2.72% | 109,000 |
| Sep 23, 2025 | 1.83 | 1.91 | 1.77 | 1.84 | 1.84 | -4.17% | 241,727 |
| Sep 22, 2025 | 2.08 | 2.08 | 1.90 | 1.92 | 1.92 | -9.43% | 351,046 |
| Sep 19, 2025 | 2.10 | 2.28 | 2.08 | 2.12 | 2.12 | 0.95% | 762,442 |
| Sep 18, 2025 | 1.99 | 2.20 | 1.95 | 2.10 | 2.10 | -1.87% | 421,925 |
| Sep 17, 2025 | 2.07 | 2.25 | 2.05 | 2.14 | 2.14 | -9.32% | 598,524 |
| Sep 16, 2025 | 2.04 | 2.59 | 1.93 | 2.36 | 2.36 | 24.87% | 14,184,327 |
| Sep 15, 2025 | 2.01 | 2.02 | 1.86 | 1.89 | 1.89 | -7.80% | 163,100 |
| Sep 12, 2025 | 2.04 | 2.17 | 2.02 | 2.05 | 2.05 | 0.49% | 172,349 |
| Sep 11, 2025 | 2.05 | 2.16 | 1.99 | 2.04 | 2.04 | -4.23% | 428,045 |
| Sep 10, 2025 | 2.34 | 2.59 | 1.87 | 2.13 | 2.13 | 2.40% | 14,775,900 |
| Sep 9, 2025 | 1.98 | 2.10 | 1.93 | 2.08 | 2.08 | 1.96% | 403,100 |
| Sep 8, 2025 | 2.01 | 2.20 | 1.99 | 2.04 | 2.04 | 0.99% | 247,205 |
Page 1 of 133