NASDAQ : TANH
Tantech Holdings Ltd — Price history
Consumer Staples · Household & Personal Products · China
Last price 12.635 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tantech Holdings Ltd (TANH) closed at 12.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.99 | 13.5 | 11.09 | 12.79 | 26,921 | +4.15% |
| 2026-10-30 | 12 | 12.29 | 11.839 | 12.28 | 8,431 | -2.81% |
| 2026-10-29 | 12.3 | 12.97 | 12.243 | 12.635 | 11,729 | +0.44% |
| 2026-10-28 | 12.01 | 12.99 | 11.98 | 12.58 | 15,963 | -2.33% |
| 2026-10-27 | 12.12 | 13.864 | 12 | 12.88 | 27,922 | -1.00% |
| 2026-10-26 | 18.2 | 18.2 | 9.466 | 13.01 | 114,915 | -26.54% |
| 2026-10-23 | 17.77 | 21.47 | 13 | 17.71 | 616,285 | -28.67% |
| 2026-10-22 | 8.992 | 28.25 | 8.01 | 24.83 | 2,212,208 | +181.84% |
| 2026-10-21 | 9.99 | 10.34 | 8.8 | 8.81 | 26,261 | -13.03% |
| 2026-10-20 | 10.9 | 11.43 | 9.511 | 10.13 | 289,577 | -0.69% |
| 2026-10-19 | 13.61 | 14.6 | 10 | 10.2 | 177,696 | -25.11% |
| 2026-10-16 | 13.27 | 14 | 11.8 | 13.62 | 34,986 | +6.07% |
| 2026-10-15 | 14.15 | 14.51 | 12.684 | 12.84 | 34,884 | -7.63% |
| 2026-10-14 | 15.3 | 16.598 | 13.33 | 13.9 | 82,334 | -14.57% |
| 2026-10-13 | 16.86 | 18.59 | 16.27 | 16.27 | 134,599 | -5.79% |
| 2026-10-12 | 16.1 | 17.44 | 16.1 | 17.27 | 37,115 | +1.53% |
| 2026-10-09 | 16.95 | 18.07 | 16.26 | 17.01 | 69,643 | -2.69% |
| 2026-10-08 | 17.25 | 17.48 | 15.24 | 17.48 | 45,176 | +3.43% |
| 2026-10-07 | 16.87 | 17.98 | 15.25 | 16.9 | 121,908 | +0.12% |
| 2026-10-06 | 14.4 | 16.88 | 14 | 16.88 | 68,544 | +20.40% |
| 2026-10-05 | 14.23 | 15.29 | 13.804 | 14.02 | 51,409 | -5.21% |
| 2026-10-02 | 13.88 | 14.9 | 13.88 | 14.79 | 20,003 | +6.56% |
| 2026-10-01 | 14.3 | 15.45 | 13.88 | 13.88 | 17,842 | -7.47% |
| 2026-09-30 | 14.11 | 15 | 13.3 | 15 | 8,134 | +2.60% |
| 2026-09-29 | 17.98 | 17.98 | 14.09 | 14.62 | 17,066 | -16.46% |
| 2026-09-28 | 15.4 | 17.6 | 14.61 | 17.5 | 54,475 | +21.74% |
| 2026-09-25 | 14.99 | 14.99 | 13.41 | 14.375 | 5,935 | -0.86% |
| 2026-09-24 | 14.63 | 14.63 | 13.785 | 14.5 | 7,998 | +0.35% |
| 2026-09-23 | 15.6 | 15.6 | 13 | 14.45 | 30,340 | -3.99% |
| 2026-09-22 | 12.72 | 16.455 | 12.72 | 15.05 | 19,357 | +16.94% |
| 2026-09-21 | 13.43 | 13.43 | 12.62 | 12.87 | 8,604 | -4.67% |
| 2026-09-18 | 13.87 | 15.3 | 13.36 | 13.5 | 33,557 | -3.43% |
| 2026-09-17 | 15.56 | 17.595 | 13.75 | 13.98 | 19,466 | -6.43% |
| 2026-09-16 | 19.21 | 20.32 | 14.94 | 14.94 | 51,580 | -23.89% |
| 2026-09-15 | 19.6 | 20.905 | 19 | 19.63 | 137,207 | -8.78% |
| 2026-09-14 | 20.03 | 21.52 | 19.425 | 21.52 | 18,302 | +5.23% |
| 2026-09-11 | 28.42 | 29.89 | 19.02 | 20.45 | 107,250 | -13.86% |
| 2026-09-10 | 19.58 | 24.3 | 19.58 | 23.74 | 71,643 | +19.30% |
| 2026-09-09 | 18.06 | 20.05 | 18.05 | 19.9 | 53,398 | +5.91% |
| 2026-09-08 | 21.52 | 21.52 | 17.425 | 18.79 | 119,532 | -14.08% |
| 2026-09-04 | 17.4 | 25 | 16.655 | 21.87 | 71,131 | +13.97% |
| 2026-09-03 | 11.5 | 20.985 | 11.375 | 19.19 | 2,163,510 | +66.94% |
| 2026-09-02 | 16 | 16.73 | 10.06 | 11.495 | 34,124 | -32.34% |
| 2026-09-01 | 17.5 | 20.5 | 16.5 | 16.99 | 126,310 | -1.93% |
| 2026-08-31 | 17.5 | 19 | 16.9 | 17.325 | 1,727 | +1.85% |
| 2026-08-28 | 18.5 | 19.45 | 17.005 | 17.01 | 2,636 | -8.79% |
| 2026-08-27 | 18.655 | 19.58 | 18.505 | 18.65 | 373 | -1.56% |
| 2026-08-26 | 19.005 | 19.43 | 18.55 | 18.945 | 307 | -0.58% |
| 2026-08-25 | 18.48 | 19.905 | 18.48 | 19.055 | 869 | +5.04% |
| 2026-08-24 | 19.12 | 19.12 | 17.905 | 18.14 | 1,123 | -4.53% |
| 2026-08-21 | 19.485 | 20.325 | 18 | 19 | 3,889 | -0.78% |
| 2026-08-20 | 18 | 19.715 | 17.55 | 19.15 | 2,098 | -0.49% |
| 2026-08-19 | 17.95 | 19.98 | 17 | 19.245 | 2,953 | +12.87% |
| 2026-08-18 | 17.85 | 18.545 | 17 | 17.05 | 2,576 | -8.11% |
| 2026-08-17 | 19.15 | 20 | 16.015 | 18.555 | 112,156 | -6.52% |
| 2026-08-14 | 18 | 19.94 | 17.505 | 19.85 | 54,727 | +8.77% |
| 2026-08-13 | 17.5 | 18.75 | 16 | 18.25 | 7,721 | -8.98% |
| 2026-08-12 | 21.285 | 22.5 | 19.055 | 20.05 | 67,012 | -4.20% |
| 2026-08-11 | 21.935 | 21.935 | 20.53 | 20.93 | 1,363 | -2.22% |
| 2026-08-10 | 21.16 | 22 | 20.505 | 21.405 | 1,435 | +1.25% |
| 2026-08-07 | 21.5 | 22 | 19.785 | 21.14 | 5,102 | +0.43% |
| 2026-08-06 | 21.5 | 22.21 | 19.055 | 21.05 | 5,509 | +1.62% |
| 2026-08-05 | 20.55 | 22 | 19.585 | 20.715 | 5,724 | -3.58% |
| 2026-08-04 | 21.745 | 22 | 20.55 | 21.485 | 1,337 | +3.10% |
| 2026-08-03 | 21.5 | 21.89 | 20.125 | 20.84 | 3,500 | -1.00% |
| 2026-07-31 | 20.995 | 22.045 | 18.875 | 21.05 | 4,758 | +0.48% |
| 2026-07-30 | 21.45 | 22 | 19.66 | 20.95 | 2,158 | +1.48% |
| 2026-07-29 | 20.655 | 22.505 | 19.418 | 20.645 | 2,563 | -3.05% |
| 2026-07-28 | 20.02 | 21.495 | 19.505 | 21.295 | 4,945 | +6.45% |
| 2026-07-27 | 20.41 | 20.995 | 19.015 | 20.005 | 6,054 | -4.92% |
| 2026-07-24 | 21.665 | 23.46 | 20.05 | 21.04 | 7,190 | -2.48% |
| 2026-07-23 | 23.24 | 23.5 | 21.01 | 21.575 | 1,996 | -6.54% |
| 2026-07-22 | 22.43 | 23.995 | 21.1 | 23.085 | 1,125 | -0.17% |
| 2026-07-21 | 21.925 | 26.495 | 20.7 | 23.125 | 13,482 | +8.34% |
| 2026-07-20 | 21.7 | 22 | 20.7 | 21.345 | 1,069 | -1.64% |
| 2026-07-17 | 20.995 | 22.38 | 20.5 | 21.7 | 893 | +4.15% |
| 2026-07-16 | 20.86 | 22.395 | 20.31 | 20.835 | 1,656 | -3.12% |
| 2026-07-15 | 20.37 | 22.215 | 19.51 | 21.505 | 2,423 | +7.50% |
| 2026-07-14 | 19.96 | 24.46 | 19.025 | 20.005 | 39,893 | -2.18% |
| 2026-07-13 | 22 | 22.535 | 19.91 | 20.45 | 19,839 | -10.11% |
| 2026-07-10 | 21.95 | 23 | 20.73 | 22.75 | 6,727 | +2.94% |
| 2026-07-09 | 21.405 | 22.5 | 19.525 | 22.1 | 8,347 | +3.27% |
| 2026-07-08 | 20.4 | 22.6 | 19.425 | 21.4 | 13,746 | +4.90% |
| 2026-07-07 | 19.845 | 22.25 | 19.363 | 20.4 | 15,325 | +0.17% |
| 2026-07-06 | 19.05 | 21.48 | 17.575 | 20.365 | 17,000 | +2.08% |
| 2026-07-02 | 19 | 20 | 19 | 19.95 | 190,016 | +6.00% |
| 2026-07-01 | 18.005 | 20.7 | 18.005 | 18.82 | 11,858 | -0.97% |
| 2026-06-30 | 21.01 | 21.09 | 18.505 | 19.005 | 1,494 | -8.45% |
| 2026-06-29 | 20.495 | 21.25 | 20.27 | 20.76 | 1,305 | +2.42% |
| 2026-06-26 | 18.5 | 20.78 | 18.253 | 20.27 | 3,482 | +3.84% |
| 2026-06-25 | 20.28 | 22.183 | 18.215 | 19.52 | 3,406 | -12.90% |
| 2026-06-24 | 22.29 | 23.935 | 21.25 | 22.41 | 2,031 | -2.48% |
| 2026-06-23 | 23.26 | 24.195 | 20.55 | 22.98 | 3,649 | -5.02% |
| 2026-06-22 | 24 | 24.205 | 22.05 | 24.195 | 708 | +3.84% |
| 2026-06-18 | 29.97 | 29.97 | 22 | 23.3 | 6,315 | -19.66% |
| 2026-06-17 | 21.5 | 32 | 21.5 | 29 | 45,024 | +34.32% |
| 2026-06-16 | 23.55 | 24.905 | 20.28 | 21.59 | 2,346 | -11.90% |
| 2026-06-15 | 23.005 | 25.25 | 23 | 24.505 | 711 | +1.96% |
| 2026-06-12 | 24 | 24.88 | 23.461 | 24.035 | 1,519 | +0.40% |
| 2026-06-11 | 24.84 | 25 | 23.1 | 23.94 | 4,515 | -6.34% |
| 2026-06-10 | 23.95 | 28.5 | 23.125 | 25.56 | 33,991 | +11.13% |
| 2026-06-09 | 24.45 | 24.925 | 21.835 | 23 | 8,573 | -6.31% |
| 2026-06-08 | 21.9 | 26 | 20.995 | 24.55 | 20,373 | +16.90% |
| 2026-06-05 | 20.5 | 22.26 | 20.016 | 21 | 2,168 | -1.20% |
| 2026-06-04 | 22.5 | 22.94 | 20 | 21.255 | 1,268 | -5.18% |
| 2026-06-03 | 22.25 | 22.995 | 21.5 | 22.415 | 354 | -0.60% |
| 2026-06-02 | 22.15 | 23.48 | 21.5 | 22.55 | 1,089 | -1.96% |
| 2026-06-01 | 21.5 | 23 | 20.33 | 23 | 987 | +7.78% |
| 2026-05-29 | 20.615 | 22.305 | 19 | 21.34 | 1,698 | +4.35% |
| 2026-05-28 | 20.5 | 21.5 | 19.41 | 20.45 | 4,775 | -0.63% |
| 2026-05-27 | 20.455 | 22 | 19.64 | 20.58 | 2,401 | +1.13% |
| 2026-05-26 | 20.535 | 21.6 | 19.015 | 20.35 | 6,934 | -3.10% |
| 2026-05-22 | 22.5 | 22.5 | 20 | 21 | 7,786 | -6.67% |
| 2026-05-21 | 22.245 | 24.49 | 21.5 | 22.5 | 4,319 | +1.15% |
| 2026-05-20 | 21.55 | 22.4 | 20.835 | 22.245 | 6,599 | +1.14% |
| 2026-05-19 | 19.5 | 23 | 19.21 | 21.995 | 10,166 | +12.77% |
| 2026-05-18 | 20.155 | 21.8 | 19 | 19.505 | 2,726 | -0.48% |
| 2026-05-15 | 20.975 | 22 | 19.03 | 19.6 | 3,625 | -9.36% |
| 2026-05-14 | 19.6 | 22.115 | 19.49 | 21.625 | 7,908 | +13.85% |
| 2026-05-13 | 21.18 | 21.18 | 18.01 | 18.995 | 5,206 | -10.32% |