Tantech Ltd (TANH)
NASDAQ: TANH
· Real-Time Price · USD
1.88
0.06 (3.30%)
At close: Aug 14, 2025, 3:50 PM
1.91
1.60%
Pre-market: Aug 15, 2025, 04:05 AM EDT
TANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.84 | 1.94 | 1.84 | 1.88 | 1.88 | 3.30% | 14,310 |
| Aug 13, 2025 | 1.86 | 1.94 | 1.77 | 1.82 | 1.82 | -1.62% | 34,319 |
| 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 | 0.00% | 3,800 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | -2.16% | 20,700 |
| Aug 6, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -4.15% | 19,200 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | -3.50% | 3,500 |
| Aug 4, 2025 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 2.56% | 7,300 |
| Aug 1, 2025 | 2.01 | 2.03 | 1.94 | 1.95 | 1.95 | -2.99% | 113,300 |
| Jul 31, 2025 | 2.06 | 2.23 | 1.97 | 2.01 | 2.01 | -1.47% | 196,969 |
| 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% | 45,300 |
| 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% | 7,600 |
| 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% | 98,000 |
| Jul 18, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -2.09% | 100,004 |