Tantech Ltd

2.06
-0.23 (-10.04%)
At close: Mar 28, 2025, 3:56 PM
2.06
0.00%
Pre-market: Mar 31, 2025, 07:29 AM EDT

Tantech Ltd Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.28 2.38 2.06 2.06 -0.23 -10.04% 83,138
Mar 27, 2025 2.32 2.40 2.23 2.29 0.09 4.09% 55,226
Mar 26, 2025 2.35 2.39 2.20 2.20 -0.18 -7.56% 59,690
Mar 25, 2025 2.27 2.40 2.26 2.38 0.04 1.71% 27,617
Mar 24, 2025 2.27 2.35 2.12 2.34 0.06 2.63% 58,924
Mar 21, 2025 2.51 2.51 2.25 2.28 -0.28 -10.94% 67,900
Mar 20, 2025 2.65 2.65 2.39 2.56 -0.09 -3.40% 48,847
Mar 19, 2025 2.66 2.69 2.60 2.65 0.04 1.53% 14,300
Mar 18, 2025 2.71 2.78 2.60 2.61 -0.15 -5.43% 58,213
Mar 17, 2025 2.72 2.91 2.72 2.76 -0.14 -4.83% 34,892
Mar 14, 2025 2.86 3.01 2.85 2.90 0.07 2.47% 20,010
Mar 13, 2025 2.90 3.03 2.75 2.83 -0.11 -3.74% 35,170
Mar 12, 2025 2.96 3.13 2.81 2.94 0.07 2.44% 57,600
Mar 11, 2025 2.88 3.08 2.78 2.87 0.00 0.00% 75,300
Mar 10, 2025 3.00 3.02 2.81 2.87 -0.16 -5.28% 76,418
Mar 7, 2025 2.95 3.13 2.90 3.03 0.14 4.84% 105,800
Mar 6, 2025 2.80 2.92 2.77 2.89 0.09 3.21% 40,493
Mar 5, 2025 2.63 2.82 2.59 2.80 0.18 6.87% 33,100
Mar 4, 2025 2.72 2.81 2.55 2.62 -0.09 -3.32% 37,822
Mar 3, 2025 3.00 3.00 2.66 2.71 -0.20 -6.87% 99,693
Feb 28, 2025 2.77 2.95 2.63 2.91 0.11 3.93% 83,408
Feb 27, 2025 3.00 3.00 2.62 2.80 -0.22 -7.28% 142,292
Feb 26, 2025 3.08 3.14 2.96 3.02 -0.05 -1.63% 104,227
Feb 25, 2025 3.36 3.36 2.89 3.07 -0.15 -4.66% 202,089
Feb 24, 2025 2.99 3.39 2.95 3.22 0.05 1.58% 197,328
Feb 21, 2025 3.25 3.47 2.85 3.17 0.18 6.02% 3,134,000
Feb 20, 2025 3.09 3.09 2.83 2.99 -0.09 -2.92% 112,703
Feb 19, 2025 3.49 3.59 2.79 3.08 -0.43 -12.25% 221,434
Feb 18, 2025 3.46 4.64 3.43 3.51 0.03 0.86% 538,700
Feb 14, 2025 3.70 3.76 3.35 3.48 -0.35 -9.14% 159,200
Feb 13, 2025 3.34 4.24 3.02 3.83 0.47 13.99% 570,900
Feb 12, 2025 3.64 3.82 3.35 3.36 -0.44 -11.58% 163,616
Feb 11, 2025 3.60 3.96 3.36 3.80 -1.30 -25.49% 303,527
Feb 10, 2025 5.38 5.54 4.91 5.10 -0.32 -5.90% 137,892
Feb 7, 2025 5.57 5.57 5.32 5.42 -0.12 -2.17% 29,476
Feb 6, 2025 5.51 5.60 5.33 5.54 0.23 4.33% 42,638
Feb 5, 2025 5.74 5.78 5.26 5.31 -0.41 -7.17% 81,347
Feb 4, 2025 5.80 5.86 5.61 5.72 0.03 0.53% 33,594
Feb 3, 2025 5.84 5.88 5.62 5.69 -0.21 -3.56% 56,501
Jan 31, 2025 6.20 6.31 5.81 5.90 -0.01 -0.17% 83,284
Jan 30, 2025 6.00 6.12 5.72 5.91 0.05 0.85% 28,997
Jan 29, 2025 6.48 6.56 5.42 5.86 -0.72 -10.94% 97,657
Jan 28, 2025 6.76 6.76 5.93 6.58 0.07 1.08% 29,542
Jan 27, 2025 6.72 6.86 6.43 6.51 -0.19 -2.84% 63,776
Jan 24, 2025 6.45 6.80 6.22 6.70 0.24 3.72% 45,126
Jan 23, 2025 6.48 6.59 6.13 6.46 -0.06 -0.92% 64,099
Jan 22, 2025 6.38 6.66 6.26 6.52 0.02 0.31% 43,828
Jan 21, 2025 6.80 6.80 6.20 6.50 -0.28 -4.13% 75,007
Jan 17, 2025 6.30 6.80 6.30 6.78 0.02 0.30% 79,698
Jan 16, 2025 6.48 6.98 6.23 6.76 0.51 8.16% 171,832