5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
-44.55%
6 MONTH PERFORMANCE
-47.66%
YEAR-TO-DATE PERFORMANCE
-86.73%
1 YEAR PERFORMANCE
-81.64%
Tantech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.12 | $1.12 (0.11%) | $1.12 | $1.09 | 8.22 K | $299.00 K |
| 12/03/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $0.98 | 18.20 K | $299.00 K |
| 12/02/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.11 | 2.15 K | $299.00 K |
| 12/01/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 61.50 K | $301.66 K |
| 11/28/2025 | $1.07 | $1.19 (11.21%) | $1.20 | $1.06 | 64.20 K | $317.68 K |
| 11/26/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 11.39 K | $280.31 K |
| 11/25/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 11.30 K | $277.64 K |
| 11/24/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $1.00 | 28.42 K | $285.65 K |
| 11/21/2025 | $0.98 | $0.99 (0.62%) | $1.04 | $0.93 | 103.12 K | $263.25 K |
| 11/20/2025 | $0.97 | $0.99 (2.24%) | $1.04 | $0.96 | 69.11 K | $264.74 K |
| 11/19/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.95 | 68.41 K | $269.63 K |
| 11/18/2025 | $0.99 | $1.02 (3.06%) | $1.04 | $0.95 | 36.17 K | $272.30 K |
| 11/17/2025 | $1.11 | $1.01 (-9.01%) | $1.14 | $0.94 | 125.20 K | $269.63 K |
| 11/14/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.07 | 57.30 K | $299.00 K |
| 11/13/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.08 | 72.88 K | $299.00 K |
| 11/12/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 44.10 K | $299.00 K |
| 11/11/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 36.43 K | $307.00 K |
| 11/10/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.11 | 38.45 K | $301.66 K |
| 11/07/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.07 | 85.01 K | $307.00 K |
| 11/06/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 50.50 K | $312.34 K |
| 11/05/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.13 | 161.50 K | $312.34 K |
| 11/04/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 38.98 K | $341.71 K |
| 11/03/2025 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.24 | 58.51 K | $352.39 K |
| 10/31/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.21 | 136.00 K | $363.07 K |
| 10/30/2025 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.39 | 200.60 K | $376.41 K |
| 10/29/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.54 | 60.44 K | $416.46 K |
| 10/28/2025 | $1.57 | $1.59 (1.27%) | $1.59 | $1.55 | 40.32 K | $424.47 K |
| 10/27/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.55 | 51.43 K | $419.13 K |
| 10/24/2025 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.58 | 100.60 K | $424.47 K |
| 10/23/2025 | $1.54 | $1.66 (7.79%) | $1.77 | $1.54 | 94.45 K | $443.15 K |
| 10/22/2025 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.54 | 75.60 K | $421.80 K |
| 10/21/2025 | $1.70 | $1.59 (-6.47%) | $1.73 | $1.59 | 119.71 K | $424.47 K |
| 10/20/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.66 | 53.02 K | $448.49 K |
| 10/17/2025 | $1.70 | $1.70 (0%) | $1.77 | $1.61 | 107.13 K | $453.83 K |
| 10/16/2025 | $1.78 | $1.74 (-2.25%) | $1.84 | $1.70 | 82.22 K | $464.51 K |
| 10/15/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.71 | 83.73 K | $469.85 K |
| 10/14/2025 | $1.66 | $1.74 (4.82%) | $1.79 | $1.60 | 127.23 K | $464.51 K |
| 10/13/2025 | $1.63 | $1.71 (4.91%) | $1.75 | $1.58 | 135.85 K | $456.50 K |
| 10/10/2025 | $1.73 | $1.56 (-9.83%) | $1.76 | $1.53 | 327.55 K | $416.46 K |
| 10/09/2025 | $1.79 | $1.79 (0%) | $1.90 | $1.72 | 359.42 K | $477.86 K |
| 10/08/2025 | $1.84 | $1.90 (3.26%) | $1.96 | $1.79 | 1.10 M | $507.22 K |
| 10/07/2025 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.75 | 379.10 K | $475.19 K |
| 10/06/2025 | $1.86 | $1.90 (2.15%) | $1.96 | $1.80 | 133.97 K | $507.22 K |
| 10/03/2025 | $1.82 | $1.80 (-1.1%) | $1.89 | $1.78 | 43.50 K | $480.53 K |
| 10/02/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.78 | 97.31 K | $485.87 K |
| 10/01/2025 | $1.68 | $1.80 (7.14%) | $1.87 | $1.68 | 95.03 K | $480.53 K |
| 09/30/2025 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.62 | 62.74 K | $445.82 K |
| 09/29/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.63 | 213.91 K | $453.83 K |
| 09/26/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.72 | 203.80 K | $467.18 K |
| 09/25/2025 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.82 | 159.10 K | $493.88 K |
| 09/24/2025 | $1.84 | $1.89 (2.72%) | $1.93 | $1.81 | 109.00 K | $504.55 K |
| 09/23/2025 | $1.83 | $1.84 (0.55%) | $1.91 | $1.77 | 241.73 K | $491.21 K |
| 09/22/2025 | $2.08 | $1.92 (-7.69%) | $2.08 | $1.90 | 351.05 K | $512.56 K |
| 09/19/2025 | $2.10 | $2.12 (0.95%) | $2.28 | $2.08 | 762.44 K | $565.96 K |
| 09/18/2025 | $1.99 | $2.10 (5.53%) | $2.20 | $1.95 | 421.93 K | $560.62 K |
| 09/17/2025 | $2.07 | $2.14 (3.38%) | $2.25 | $2.05 | 598.52 K | $571.29 K |
| 09/16/2025 | $2.04 | $2.36 (15.69%) | $2.59 | $1.93 | 14.18 M | $630.03 K |
| 09/15/2025 | $2.01 | $1.89 (-5.97%) | $2.02 | $1.86 | 163.10 K | $504.55 K |
| 09/12/2025 | $2.04 | $2.05 (0.49%) | $2.17 | $2.02 | 172.35 K | $547.27 K |
| 09/11/2025 | $2.05 | $2.04 (-0.49%) | $2.16 | $1.99 | 428.05 K | $544.60 K |
| 09/10/2025 | $2.34 | $2.13 (-8.97%) | $2.59 | $1.87 | 14.78 M | $568.62 K |
| 09/09/2025 | $1.98 | $2.08 (5.05%) | $2.10 | $1.93 | 403.10 K | $555.28 K |
| 09/08/2025 | $2.01 | $2.04 (1.49%) | $2.20 | $1.99 | 247.21 K | $544.60 K |
| 09/05/2025 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.00 | 13.60 K | $539.26 K |
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.
