5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+6.73%
3 MONTH PERFORMANCE
-23.71%
6 MONTH PERFORMANCE
-61.92%
YEAR-TO-DATE PERFORMANCE
-73.70%
1 YEAR PERFORMANCE
-92.97%
Tantech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.10 | $2.13 (1.42%) | $2.13 | $2.10 | 548 | |
| 05/30/2025 | $2.23 | $2.22 (-0.45%) | $2.23 | $2.08 | 41.57 K | $345.36 K |
| 05/29/2025 | $2.17 | $2.16 (-0.46%) | $2.24 | $2.10 | 20.91 K | $336.03 K |
| 05/28/2025 | $2.10 | $2.20 (4.76%) | $2.24 | $2.07 | 45.43 K | $342.25 K |
| 05/27/2025 | $2.15 | $2.05 (-4.65%) | $2.20 | $2.05 | 34.50 K | $318.91 K |
| 05/23/2025 | $2.15 | $2.15 (0%) | $2.16 | $2.09 | 39.42 K | $334.47 K |
| 05/22/2025 | $2.13 | $2.15 (0.94%) | $2.27 | $2.11 | 51.57 K | $334.47 K |
| 05/21/2025 | $2.14 | $2.15 (0.47%) | $2.31 | $2.14 | 42.90 K | $334.47 K |
| 05/20/2025 | $2.10 | $2.18 (3.81%) | $2.37 | $2.07 | 133.40 K | $339.14 K |
| 05/19/2025 | $2.07 | $2.14 (3.38%) | $2.17 | $2.02 | 44.95 K | $332.92 K |
| 05/16/2025 | $2.09 | $2.11 (0.96%) | $2.20 | $2.07 | 43.93 K | $328.25 K |
| 05/15/2025 | $2.00 | $2.14 (7%) | $2.30 | $2.00 | 183.12 K | $332.92 K |
| 05/14/2025 | $2.14 | $2.05 (-4.21%) | $2.14 | $1.93 | 71.30 K | $318.91 K |
| 05/13/2025 | $2.36 | $2.02 (-14.41%) | $2.36 | $1.97 | 272.90 K | $314.25 K |
| 05/12/2025 | $2.04 | $2.35 (15.2%) | $4.05 | $1.97 | 8.51 M | $365.58 K |
| 05/09/2025 | $2.11 | $2.12 (0.47%) | $2.14 | $2.05 | 16.98 K | $329.80 K |
| 05/08/2025 | $2.03 | $2.11 (3.94%) | $2.24 | $2.00 | 32.80 K | $328.25 K |
| 05/07/2025 | $1.99 | $1.97 (-1.01%) | $2.07 | $1.90 | 9.14 K | $306.47 K |
| 05/06/2025 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.99 | 12.58 K | $311.14 K |
| 05/05/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $1.99 | 5.04 K | $323.58 K |
| 05/02/2025 | $2.01 | $2.08 (3.48%) | $2.14 | $2.01 | 11.81 K | $323.58 K |
| 05/01/2025 | $2.02 | $2.01 (-0.5%) | $2.10 | $2.00 | 19.04 K | $312.69 K |
| 04/30/2025 | $2.06 | $1.96 (-4.85%) | $2.09 | $1.95 | 18.83 K | $304.91 K |
| 04/29/2025 | $2.12 | $2.05 (-3.3%) | $2.20 | $1.98 | 51.73 K | $318.91 K |
| 04/28/2025 | $2.26 | $2.16 (-4.42%) | $2.31 | $2.16 | 43.24 K | $336.03 K |
| 04/25/2025 | $2.16 | $2.29 (6.02%) | $2.32 | $2.11 | 71.61 K | $356.25 K |
| 04/24/2025 | $2.09 | $2.17 (3.83%) | $2.19 | $2.05 | 15.43 K | $337.58 K |
| 04/23/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $1.98 | 25.50 K | $322.03 K |
| 04/22/2025 | $1.88 | $1.99 (5.85%) | $2.10 | $1.88 | 37.20 K | $309.58 K |
| 04/21/2025 | $1.97 | $1.89 (-4.06%) | $2.09 | $1.87 | 50.67 K | $294.02 K |
| 04/17/2025 | $1.90 | $1.93 (1.58%) | $2.07 | $1.89 | 36.13 K | $300.25 K |
| 04/16/2025 | $2.07 | $1.89 (-8.7%) | $2.07 | $1.88 | 19.92 K | $294.02 K |
| 04/15/2025 | $1.96 | $2.13 (8.67%) | $2.15 | $1.89 | 62.11 K | $331.36 K |
| 04/14/2025 | $1.88 | $1.96 (4.26%) | $2.02 | $1.75 | 53.60 K | $304.91 K |
| 04/11/2025 | $1.80 | $1.87 (3.89%) | $1.87 | $1.72 | 30.51 K | $290.91 K |
| 04/10/2025 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.67 | 118.79 K | $284.69 K |
| 04/09/2025 | $1.66 | $1.89 (13.86%) | $1.89 | $1.51 | 126.64 K | $294.02 K |
| 04/08/2025 | $1.63 | $1.65 (1.23%) | $1.71 | $1.56 | 35.01 K | $256.69 K |
| 04/07/2025 | $1.58 | $1.63 (3.16%) | $1.63 | $1.51 | 22.60 K | $253.58 K |
| 04/04/2025 | $1.80 | $1.58 (-12.22%) | $1.84 | $1.45 | 85.91 K | $245.80 K |
| 04/03/2025 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.81 | 27.81 K | $298.69 K |
| 04/02/2025 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.89 | 22.14 K | $311.14 K |
| 04/01/2025 | $2.04 | $2.06 (0.98%) | $2.15 | $2.02 | 32.96 K | $320.47 K |
| 03/31/2025 | $2.05 | $2.09 (1.95%) | $2.13 | $2.00 | 45.71 K | $325.14 K |
| 03/28/2025 | $2.28 | $2.06 (-9.65%) | $2.38 | $2.06 | 83.80 K | $320.47 K |
| 03/27/2025 | $2.32 | $2.29 (-1.29%) | $2.40 | $2.23 | 55.23 K | $356.25 K |
| 03/26/2025 | $2.35 | $2.20 (-6.38%) | $2.39 | $2.20 | 59.69 K | $342.25 K |
| 03/25/2025 | $2.27 | $2.38 (4.85%) | $2.40 | $2.26 | 27.62 K | $370.25 K |
| 03/24/2025 | $2.27 | $2.34 (3.08%) | $2.35 | $2.12 | 58.92 K | $364.03 K |
| 03/21/2025 | $2.51 | $2.28 (-9.16%) | $2.51 | $2.25 | 67.90 K | $354.70 K |
| 03/20/2025 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.39 | 48.85 K | $398.25 K |
| 03/19/2025 | $2.66 | $2.65 (-0.38%) | $2.69 | $2.60 | 14.30 K | $412.26 K |
| 03/18/2025 | $2.71 | $2.61 (-3.69%) | $2.78 | $2.60 | 58.21 K | $406.03 K |
| 03/17/2025 | $2.72 | $2.76 (1.47%) | $2.91 | $2.72 | 34.89 K | $429.37 K |
| 03/14/2025 | $2.86 | $2.90 (1.4%) | $3.01 | $2.85 | 20.01 K | $10.53 M |
| 03/13/2025 | $2.90 | $2.83 (-2.41%) | $3.03 | $2.75 | 35.17 K | $10.28 M |
| 03/12/2025 | $2.96 | $2.94 (-0.68%) | $3.13 | $2.81 | 57.60 K | $10.68 M |
| 03/11/2025 | $2.88 | $2.87 (-0.35%) | $3.08 | $2.78 | 75.30 K | $10.42 M |
| 03/10/2025 | $3.00 | $2.87 (-4.33%) | $3.02 | $2.81 | 76.42 K | $10.42 M |
| 03/07/2025 | $2.95 | $3.03 (2.71%) | $3.13 | $2.90 | 105.80 K | $11.00 M |
| 03/06/2025 | $2.80 | $2.89 (3.21%) | $2.92 | $2.77 | 40.49 K | $10.49 M |
| 03/05/2025 | $2.63 | $2.80 (6.46%) | $2.82 | $2.59 | 33.10 K | $10.17 M |
| 03/04/2025 | $2.72 | $2.62 (-3.68%) | $2.81 | $2.55 | 37.82 K | $9.51 M |
| 03/03/2025 | $3.00 | $2.71 (-9.67%) | $3.00 | $2.66 | 99.69 K | $9.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
