5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-28.37%
6 MONTH PERFORMANCE
-50.49%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-82.91%
Tantech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.95 | $1.00 (5.26%) | $1.05 | $0.85 | 170.92 K | $51.75 M |
| 01/28/2026 | $1.01 | $0.95 (-5.94%) | $1.06 | $0.95 | 138.40 K | $48.92 M |
| 01/27/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.96 | 22.69 K | $51.49 M |
| 01/26/2026 | $1.00 | $0.95 (-4.77%) | $1.00 | $0.95 | 16.70 K | $49.04 M |
| 01/23/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 23.10 K | $51.49 M |
| 01/22/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 34.10 K | $52.01 M |
| 01/21/2026 | $0.99 | $1.01 (2%) | $1.06 | $0.98 | 22.80 K | $52.01 M |
| 01/20/2026 | $0.96 | $0.96 (0%) | $1.00 | $0.96 | 17.88 K | $49.43 M |
| 01/16/2026 | $0.98 | $0.98 (0.36%) | $1.05 | $0.98 | 10.40 K | $50.58 M |
| 01/15/2026 | $0.98 | $0.96 (-1.83%) | $1.00 | $0.95 | 11.46 K | $49.54 M |
| 01/14/2026 | $0.99 | $0.98 (-1.21%) | $1.00 | $0.98 | 9.11 K | $50.46 M |
| 01/13/2026 | $1.03 | $0.99 (-3.68%) | $1.03 | $0.99 | 22.80 K | $51.09 M |
| 01/12/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 50.03 K | $52.01 M |
| 01/09/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.99 | 23.90 K | $52.52 M |
| 01/08/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 52.00 K | $52.01 M |
| 01/07/2026 | $0.99 | $1.00 (1.01%) | $1.04 | $0.98 | 20.00 K | $51.49 M |
| 01/06/2026 | $1.01 | $0.98 (-3.45%) | $1.01 | $0.96 | 22.80 K | $50.22 M |
| 01/05/2026 | $0.99 | $1.01 (2.02%) | $1.01 | $0.96 | 93.27 K | $52.01 M |
| 01/02/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.93 | 47.20 K | $51.49 M |
| 12/31/2025 | $0.95 | $1.00 (5.26%) | $1.01 | $0.90 | 73.80 K | $51.49 M |
| 12/30/2025 | $0.99 | $1.00 (0.95%) | $1.04 | $0.92 | 100.20 K | $51.49 M |
| 12/29/2025 | $0.99 | $0.94 (-5.34%) | $1.00 | $0.92 | 53.50 K | $48.23 M |
| 12/26/2025 | $1.00 | $1.02 (2.31%) | $1.03 | $0.93 | 84.65 K | $52.52 M |
| 12/24/2025 | $1.01 | $1.00 (-1.27%) | $1.06 | $0.98 | 11.30 K | $51.35 M |
| 12/23/2025 | $1.02 | $0.99 (-2.94%) | $1.09 | $0.99 | 58.20 K | $50.98 M |
| 12/22/2025 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.01 | 118.20 K | $55.10 M |
| 12/19/2025 | $0.96 | $1.08 (12.5%) | $1.09 | $0.96 | 106.12 K | $55.61 M |
| 12/18/2025 | $1.00 | $0.97 (-2.7%) | $1.00 | $0.96 | 10.95 K | $50.01 M |
| 12/17/2025 | $0.94 | $1.00 (6.72%) | $1.02 | $0.94 | 20.49 K | $51.49 M |
| 12/16/2025 | $0.96 | $0.95 (-0.46%) | $0.96 | $0.92 | 25.60 K | $48.98 M |
| 12/15/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.96 | 20.50 K | $49.95 M |
| 12/12/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.96 | 24.30 K | $52.52 M |
| 12/11/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 22.44 K | $53.04 M |
| 12/10/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 9.51 K | $55.61 M |
| 12/09/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 17.24 K | $54.58 M |
| 12/08/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.04 | 44.83 K | $57.16 M |
| 12/05/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.02 | 30.56 K | $57.16 M |
| 12/04/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.09 | 10.30 K | $57.67 M |
| 12/03/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $0.98 | 18.20 K | $57.67 M |
| 12/02/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.11 | 2.15 K | $57.67 M |
| 12/01/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 61.50 K | $58.19 M |
| 11/28/2025 | $1.07 | $1.19 (11.21%) | $1.20 | $1.06 | 64.20 K | $61.28 M |
| 11/26/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 11.39 K | $54.07 M |
| 11/25/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 11.30 K | $53.55 M |
| 11/24/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $1.00 | 28.42 K | $55.10 M |
| 11/21/2025 | $0.98 | $0.99 (0.62%) | $1.04 | $0.93 | 103.12 K | $50.78 M |
| 11/20/2025 | $0.97 | $0.99 (2.24%) | $1.04 | $0.96 | 69.11 K | $51.07 M |
| 11/19/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.95 | 68.41 K | $52.01 M |
| 11/18/2025 | $0.99 | $1.02 (3.06%) | $1.04 | $0.95 | 36.17 K | $52.52 M |
| 11/17/2025 | $1.11 | $1.01 (-9.01%) | $1.14 | $0.94 | 125.20 K | $52.01 M |
| 11/14/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.07 | 57.30 K | $57.67 M |
| 11/13/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.08 | 72.88 K | $57.67 M |
| 11/12/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 44.10 K | $57.67 M |
| 11/11/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 36.43 K | $59.22 M |
| 11/10/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.11 | 38.45 K | $58.19 M |
| 11/07/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.07 | 85.01 K | $59.22 M |
| 11/06/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 50.50 K | $60.25 M |
| 11/05/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.13 | 161.50 K | $60.25 M |
| 11/04/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 38.98 K | $65.91 M |
| 11/03/2025 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.24 | 58.51 K | $67.97 M |
| 10/31/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.21 | 136.00 K | $70.03 M |
| 10/30/2025 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.39 | 200.60 K | $72.61 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.
