Dark

TANH
Tantech Holdings Ltd. Class A Common Shares
stock NASDAQ

At Close

Sep 1, 2026 3:59:35 PM EDT

0.3400USD-1.760%(-0.0061)6,254,753

0.3300Bid 0.4300Ask 0.1000Spread

Pre-market

Sep 1, 2026 8:56:30 AM EDT

0.3600USD+3.896%(+0.0135)100

After-hours

Sep 1, 2026 4:59:30 PM EDT

0.3090USD-9.224%(-0.0310)286,121

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	0.400000	0.400000	0.340000	0.340000	-1.876%	6,254,753	0.000%
2026-08-31	0.350000	0.380000	0.338000	0.346500	+1.852%	86,389	-1.876%
2026-08-28	0.370000	0.388998	0.340100	0.340200	-8.794%	131,814	-0.059%
2026-08-27	0.373100	0.391600	0.370100	0.373000	-1.557%	18,687	-8.847%
2026-08-26	0.380100	0.388600	0.371000	0.378900	-0.577%	15,377	-10.267%
2026-08-25	0.369600	0.398100	0.369600	0.381100	+5.044%	43,452	-10.785%
2026-08-24	0.382400	0.382400	0.358100	0.362800	-4.526%	56,169	-6.284%
2026-08-21	0.389700	0.406500	0.360000	0.380000	-0.783%	194,463	-10.526%
2026-08-20	0.360000	0.394300	0.351000	0.383000	-0.494%	104,932	-11.227%
2026-08-19	0.359000	0.399600	0.340000	0.384900	+12.874%	147,694	-11.665%
2026-08-18	0.357000	0.370900	0.340000	0.341000	-8.111%	128,831	-0.293%
2026-08-17	0.383000	0.400000	0.320300	0.371100	-6.524%	5,607,843	-8.380%
2026-08-14	0.360000	0.398800	0.350100	0.397000	+8.767%	2,736,390	-14.358%
2026-08-13	0.350000	0.375000	0.320000	0.365000	-8.978%	386,091	-6.849%
2026-08-12	0.425700	0.450000	0.381100	0.401000	-4.204%	3,350,643	-15.212%
2026-08-11	0.438700	0.438700	0.410600	0.418600	-2.219%	68,180	-18.777%
2026-08-10	0.423200	0.440000	0.410100	0.428100	+1.254%	71,750	-20.579%
2026-08-07	0.430000	0.440000	0.395700	0.422800	+0.428%	255,118	-19.584%
2026-08-06	0.430000	0.444200	0.381100	0.421000	+1.617%	275,492	-19.240%
2026-08-05	0.411000	0.440000	0.391700	0.414300	-3.584%	286,249	-17.934%
2026-08-04	0.434900	0.440000	0.411000	0.429700	+3.095%	66,873	-20.875%
2026-08-03	0.430000	0.437800	0.402500	0.416800	-0.998%	175,044	-18.426%
2026-07-31	0.419900	0.440900	0.377500	0.421000	+0.477%	237,927	-19.240%
2026-07-30	0.429000	0.440000	0.393200	0.419000	+1.477%	107,947	-18.854%
2026-07-29	0.413100	0.450100	0.388352	0.412900	-3.052%	128,169	-17.656%
2026-07-28	0.400400	0.429900	0.390100	0.425900	+6.448%	247,278	-20.169%
2026-07-27	0.408200	0.419900	0.380300	0.400100	-4.919%	302,749	-15.021%
2026-07-24	0.433300	0.469200	0.401000	0.420800	-2.480%	359,546	-19.202%
2026-07-23	0.464800	0.470000	0.420200	0.431500	-6.541%	99,804	-21.205%
2026-07-22	0.448600	0.479900	0.422000	0.461700	-0.173%	56,265	-26.359%
2026-07-21	0.438500	0.529900	0.414001	0.462500	+8.339%	674,132	-26.486%
2026-07-20	0.434000	0.440000	0.414001	0.426900	-1.636%	53,470	-20.356%
2026-07-17	0.419900	0.447600	0.410000	0.434000	+4.152%	44,652	-21.659%
2026-07-16	0.417200	0.447900	0.406200	0.416700	-3.116%	82,841	-18.407%
2026-07-15	0.407400	0.444300	0.390200	0.430100	+7.498%	121,173	-20.949%
2026-07-14	0.399200	0.489200	0.380500	0.400100	-2.176%	1,938,143	-15.021%
2026-07-13	0.440000	0.450699	0.398200	0.409000	-10.110%	991,989	-16.870%
2026-07-10	0.439000	0.460000	0.414600	0.455000	+2.941%	336,391	-25.275%
2026-07-09	0.428100	0.450000	0.390501	0.442000	+3.271%	417,357	-23.077%
2026-07-08	0.408000	0.452000	0.388500	0.428000	+4.902%	687,343	-20.561%
2026-07-07	0.396900	0.445000	0.387250	0.408000	+0.172%	766,272	-16.667%
2026-07-06	0.381000	0.429600	0.351500	0.407300	+2.080%	850,048	-16.523%
2026-07-02	0.380000	0.400000	0.380000	0.399000	+6.004%	9,500,834	-14.787%
2026-07-01	0.360100	0.414000	0.360100	0.376400	-0.973%	592,910	-9.671%
2026-06-30	0.420200	0.421800	0.370100	0.380100	-8.454%	74,717	-10.550%
2026-06-29	0.409900	0.424999	0.405400	0.415200	+2.417%	65,281	-18.112%
2026-06-26	0.370000	0.415600	0.365050	0.405400	+3.842%	174,113	-16.132%
2026-06-25	0.405601	0.443650	0.364300	0.390400	-12.896%	170,339	-12.910%
2026-06-24	0.445800	0.478690	0.425000	0.448200	-2.480%	101,579	-24.141%
2026-06-23	0.465200	0.483900	0.411000	0.459600	-5.022%	182,471	-26.023%
2026-06-22	0.480000	0.484100	0.441000	0.483900	+3.841%	35,432	-29.738%
2026-06-18	0.599400	0.599400	0.440000	0.466000	-19.655%	315,773	-27.039%
2026-06-17	0.430000	0.640000	0.430000	0.580000	+34.321%	2,251,205	-41.379%
2026-06-16	0.471000	0.498100	0.405600	0.431800	-11.896%	117,315	-21.260%
2026-06-15	0.460100	0.505001	0.460000	0.490100	+1.955%	35,552	-30.626%
2026-06-12	0.480000	0.497600	0.469210	0.480700	+0.397%	75,959	-29.270%
2026-06-11	0.496800	0.500000	0.462000	0.478800	-6.338%	225,768	-28.989%
2026-06-10	0.479000	0.570000	0.462500	0.511200	+11.130%	1,699,568	-33.490%
2026-06-09	0.489000	0.498500	0.436700	0.460000	-6.314%	428,652	-26.087%
2026-06-08	0.438000	0.520000	0.419900	0.491000	+16.905%	1,018,689	-30.754%
2026-06-05	0.410000	0.445200	0.400310	0.420000	-1.200%	108,436	-19.048%
2026-06-04	0.450000	0.458800	0.400000	0.425100	-5.175%	63,432	-20.019%
2026-06-03	0.445000	0.459900	0.430000	0.448300	-0.599%	17,743	-24.158%
2026-06-02	0.443000	0.469600	0.430000	0.451000	-1.957%	54,484	-24.612%
2026-06-01	0.430000	0.460000	0.406595	0.460000	+7.779%	49,356	-26.087%
2026-05-29	0.412300	0.446100	0.380001	0.426800	+4.352%	84,932	-20.337%
2026-05-28	0.410000	0.430000	0.388200	0.409000	-0.632%	238,757	-16.870%
2026-05-27	0.409100	0.440000	0.392800	0.411600	+1.130%	120,081	-17.396%
2026-05-26	0.410700	0.432000	0.380300	0.407000	-3.095%	346,748	-16.462%
2026-05-22	0.450000	0.450000	0.400000	0.420000	-6.667%	389,307	-19.048%
2026-05-21	0.444900	0.489800	0.430000	0.450000	+1.146%	215,981	-24.444%
2026-05-20	0.431000	0.448000	0.416700	0.444900	+1.137%	329,971	-23.578%
2026-05-19	0.390000	0.459999	0.384200	0.439900	+12.766%	508,303	-22.710%
2026-05-18	0.403100	0.436000	0.380000	0.390100	-0.485%	136,337	-12.843%
2026-05-15	0.419500	0.440000	0.380600	0.392000	-9.364%	181,282	-13.265%
2026-05-14	0.392000	0.442300	0.389800	0.432500	+13.846%	395,420	-21.387%
2026-05-13	0.423600	0.423600	0.360200	0.379900	-10.316%	260,323	-10.503%
2026-05-12	0.370000	0.439900	0.370000	0.423600	+18.989%	599,572	-19.736%
2026-05-11	0.366000	0.371900	0.355000	0.356000	+0.282%	150,760	-4.494%
2026-05-08	0.363500	0.410000	0.354000	0.355000	-1.934%	442,861	-4.225%
2026-05-07	0.361900	0.384730	0.361900	0.362000	-0.138%	24,080	-6.077%
2026-05-06	0.374900	0.379950	0.362000	0.362500	-3.488%	27,846	-6.207%
2026-05-05	0.389890	0.389890	0.374500	0.375600	+0.968%	16,551	-9.478%
2026-05-04	0.382000	0.399900	0.370950	0.372000	-4.908%	72,056	-8.602%
2026-05-01	0.411700	0.420800	0.390100	0.391200	-0.887%	49,331	-13.088%
2026-04-30	0.422000	0.422000	0.384300	0.394700	-4.187%	44,093	-13.859%
2026-04-29	0.387000	0.430000	0.362000	0.411950	+5.900%	276,256	-17.466%
2026-04-28	0.330500	0.448900	0.330500	0.389000	+14.311%	752,514	-12.596%
2026-04-27	0.355000	0.368000	0.323200	0.340300	-0.989%	51,764	-0.088%
2026-04-24	0.348000	0.370000	0.343700	0.343700	-1.800%	14,429	-1.077%
2026-04-23	0.351300	0.359500	0.350000	0.350000	-2.316%	32,517	-2.857%
2026-04-22	0.345000	0.366800	0.341000	0.358300	+3.855%	58,678	-5.107%
2026-04-21	0.368400	0.380000	0.343000	0.345000	-6.605%	73,915	-1.449%
2026-04-20	0.350000	0.374200	0.331000	0.369400	+6.272%	114,034	-7.959%
2026-04-17	0.370000	0.370000	0.341000	0.347600	-6.054%	228,979	-2.186%
2026-04-16	0.325000	0.374400	0.310100	0.370000	+18.590%	322,672	-8.108%
2026-04-15	0.310101	0.332900	0.302000	0.312000	-2.194%	588,458	+8.974%
2026-04-14	0.307000	0.349900	0.301700	0.319000	+2.605%	499,160	+6.583%
2026-04-13	0.339500	0.353500	0.310000	0.310900	-15.928%	360,014	+9.360%
2026-04-10	0.370000	0.419400	0.353050	0.369800	+1.371%	1,105,504	-8.058%
2026-04-09	0.369249	0.369249	0.337400	0.364800	-3.236%	50,384	-6.798%
2026-04-08	0.374900	0.380000	0.350300	0.377000	+4.374%	145,126	-9.814%
2026-04-07	0.369500	0.378900	0.319600	0.361200	-4.697%	405,933	-5.869%
2026-04-06	0.376200	0.382100	0.361000	0.379000	-7.448%	321,676	-10.290%
2026-04-02	0.360200	0.553200	0.360200	0.409500	+4.544%	2,194,712	-16.972%
2026-04-01	0.445000	0.471600	0.334100	0.391700	-33.497%	1,068,822	-13.199%
2026-03-31	0.740000	0.740000	0.370000	0.589000	-16.560%	897,081	-42.275%
2026-03-30	0.690000	0.705900	0.655742	0.705900	-1.999%	11,635	-51.835%
2026-03-27	0.700100	0.728800	0.653299	0.720300	-4.520%	23,879	-52.797%
2026-03-26	0.737300	0.795700	0.703400	0.754400	+0.279%	24,511	-54.931%
2026-03-25	0.622700	0.787900	0.570200	0.752300	+10.812%	243,141	-54.805%
2026-03-24	0.770000	0.770000	0.430000	0.678900	-10.103%	1,100,423	-49.919%
2026-03-23	0.841000	0.880000	0.726000	0.755200	-9.579%	304,480	-54.979%
2026-03-20	0.875100	0.881000	0.801100	0.835200	-6.879%	24,384	-59.291%
2026-03-19	0.892000	0.896900	0.858800	0.896900	+1.909%	23,107	-62.092%
2026-03-18	0.890000	0.900100	0.813500	0.880100	-3.530%	55,256	-61.368%
2026-03-17	0.872000	1.000000	0.811000	0.912300	+7.317%	360,696	-62.732%
2026-03-16	0.811000	0.906800	0.811000	0.850100	+4.808%	12,586	-60.005%
2026-03-13	0.857801	0.857801	0.810000	0.811100	-6.231%	10,540	-58.082%
2026-03-12	0.907900	0.907900	0.826000	0.865000	-16.019%	42,748	-60.694%
2026-03-11	0.765900	1.030000	0.735500	1.030000	+35.348%	271,725	-66.990%
2026-03-10	0.777700	0.777700	0.734000	0.761000	+0.515%	7,939	-55.322%
2026-03-09	0.799000	0.837200	0.734300	0.757100	-3.897%	23,492	-55.092%
2026-03-06	0.799900	0.800000	0.755400	0.787800	-1.216%	7,451	-56.842%
2026-03-05	0.830000	0.834990	0.750000	0.797500	-3.916%	9,341	-57.367%
2026-03-04	0.800000	0.835000	0.795550	0.830000	+3.491%	13,515	-59.036%
2026-03-03	0.810000	0.810000	0.734000	0.802000	-0.205%	14,313	-57.606%
2026-03-02	0.810000	0.839900	0.750000	0.803650	-2.351%	36,880	-57.693%
2026-02-27	0.830000	0.856200	0.789100	0.823000	-2.604%	38,737	-58.688%
2026-02-26	0.849100	0.896000	0.820350	0.845000	-1.170%	12,510	-59.763%
2026-02-25	0.880000	0.895000	0.830000	0.855000	-2.730%	21,372	-60.234%
2026-02-24	0.920000	0.959900	0.855000	0.879000	-8.428%	31,304	-61.320%
2026-02-23	0.902100	0.959900	0.900000	0.959900	-2.051%	7,905	-64.580%
2026-02-20	0.870000	0.990000	0.870000	0.980000	+10.311%	18,734	-65.306%
2026-02-19	0.870000	0.900000	0.840000	0.888400	-1.289%	9,703	-61.729%
2026-02-18	0.831800	0.900000	0.831800	0.900000	0.000%	7,359	-62.222%
2026-02-17	0.821600	0.910000	0.821600	0.900000	-2.067%	4,303	-62.222%
2026-02-13	0.847600	0.920000	0.800000	0.919000	+5.487%	37,341	-63.003%
2026-02-12	0.907400	0.980000	0.810000	0.871200	-4.984%	77,060	-60.973%
2026-02-11	0.940000	0.950000	0.900000	0.916900	-7.459%	26,393	-62.919%
2026-02-10	0.979700	1.030000	0.910300	0.990800	-1.901%	41,506	-65.684%
2026-02-09	0.902400	1.010000	0.902400	1.010000	+10.322%	170,502	-66.337%
2026-02-06	0.809300	0.960000	0.800300	0.915500	+10.528%	94,164	-62.862%
2026-02-05	0.781200	0.839000	0.780000	0.828300	-0.084%	29,491	-58.952%
2026-02-04	0.799000	0.839000	0.780000	0.829000	-1.015%	47,255	-58.987%
2026-02-03	0.797000	0.895000	0.780000	0.837499	+2.723%	40,690	-59.403%
2026-02-02	0.740000	0.900000	0.725800	0.815300	-6.876%	148,896	-58.298%
2026-01-30	0.872600	0.967200	0.800000	0.875500	-12.886%	3,488,109	-61.165%
2026-01-29	0.950000	1.050000	0.850000	1.005000	+5.789%	170,924	-66.169%
2026-01-28	1.010000	1.059900	0.950000	0.950000	-5.000%	138,382	-64.211%
2026-01-27	1.001600	1.020000	0.962300	1.000000	+5.009%	22,685	-66.000%
2026-01-26	1.000000	1.000000	0.950000	0.952300	-4.770%	16,698	-64.297%
2026-01-23	1.019900	1.020000	0.990000	1.000000	-0.990%	23,095	-66.000%
2026-01-22	1.030500	1.030500	0.979700	1.010000	0.000%	34,074	-66.337%
2026-01-21	0.990200	1.060000	0.984400	1.010000	+5.208%	22,797	-66.337%
2026-01-20	0.960000	1.000000	0.960000	0.960000	-2.270%	17,875	-64.583%
2026-01-16	0.978800	1.050000	0.978800	0.982300	+2.100%	10,382	-65.387%
2026-01-15	0.980000	0.999900	0.954000	0.962100	-1.827%	11,456	-64.661%
2026-01-14	0.992000	1.000100	0.975000	0.980000	-1.220%	9,110	-65.306%
2026-01-13	1.030000	1.030000	0.992100	0.992100	-1.772%	22,766	-65.729%
2026-01-12	1.050000	1.050300	1.000000	1.010000	-0.980%	50,026	-66.337%
2026-01-09	1.040000	1.040000	0.990000	1.020000	+0.990%	23,675	-66.667%
2026-01-08	1.020000	1.040000	0.980100	1.010000	+1.000%	51,971	-66.337%
2026-01-07	0.990000	1.039600	0.980500	1.000000	+2.543%	19,956	-66.000%
2026-01-06	1.010000	1.010000	0.960200	0.975200	-3.446%	22,782	-65.135%
2026-01-05	0.990000	1.010000	0.955500	1.010000	+1.000%	93,266	-66.337%
2026-01-02	1.000000	1.000000	0.932000	1.000000	0.000%	47,178	-66.000%
2025-12-31	0.950000	1.010000	0.899900	1.000000	+0.010%	73,769	-66.000%
2025-12-30	0.990500	1.040000	0.923000	0.999900	+6.758%	100,195	-65.997%
2025-12-29	0.989400	0.999900	0.921000	0.936600	-8.176%	53,463	-63.698%
2025-12-26	0.997000	1.035000	0.925500	1.020000	+2.286%	84,648	-66.667%
2025-12-24	1.010100	1.060000	0.983300	0.997200	+0.727%	11,252	-65.905%
2025-12-23	1.020000	1.085700	0.990000	0.990000	-7.042%	58,195	-65.657%
2025-12-22	1.080000	1.130000	1.010000	1.065000	-1.389%	118,171	-68.075%
2025-12-19	0.960000	1.089900	0.959900	1.080000	+11.203%	106,122	-68.519%
2025-12-18	0.998100	0.998100	0.959900	0.971200	-2.880%	10,947	-64.992%
2025-12-17	0.937000	1.020000	0.935600	1.000000	+5.141%	20,490	-66.000%
2025-12-16	0.955500	0.955500	0.920000	0.951100	-1.948%	25,581	-64.252%
2025-12-15	1.000000	1.000000	0.960000	0.970000	-4.902%	20,471	-64.948%
2025-12-12	1.010000	1.029900	0.958500	1.020000	-0.971%	24,301	-66.667%
2025-12-11	1.045000	1.059900	1.000000	1.030000	-4.630%	22,435	-66.990%
2025-12-10	1.065000	1.080000	1.050000	1.080000	+1.887%	9,506	-68.519%
2025-12-09	1.121600	1.121600	1.050000	1.060000	-4.505%	17,238	-67.925%
2025-12-08	1.090000	1.123000	1.040000	1.110000	0.000%	44,830	-69.369%
2025-12-05	1.130200	1.130200	1.020000	1.110000	-0.893%	30,560	-69.369%
2025-12-04	1.118800	1.120000	1.090000	1.120000	0.000%	10,256	-69.643%
2025-12-03	1.100000	1.120000	0.982900	1.120000	0.000%	18,153	-69.643%
2025-12-02	1.110000	1.120000	1.110000	1.120000	-0.885%	2,149	-69.643%
2025-12-01	1.160000	1.187000	1.100000	1.130000	-5.042%	61,466	-69.912%
2025-11-28	1.070000	1.200000	1.060000	1.190000	+13.333%	64,175	-71.429%
2025-11-26	1.020000	1.090000	1.020000	1.050000	+0.962%	11,391	-67.619%
2025-11-25	1.049700	1.060000	1.030000	1.040000	-2.804%	11,260	-67.308%
2025-11-24	1.020000	1.070000	1.002700	1.070000	+8.508%	28,418	-68.224%
2025-11-21	0.980000	1.039900	0.934800	0.986100	-0.565%	103,116	-65.521%
2025-11-20	0.970000	1.040000	0.960000	0.991700	-1.812%	69,114	-65.715%
2025-11-19	1.020000	1.040000	0.950000	1.010000	-0.980%	68,411	-66.337%
2025-11-18	0.989700	1.040000	0.945050	1.020000	+0.990%	36,168	-66.667%
2025-11-17	1.107000	1.140000	0.940000	1.010000	-9.821%	125,180	-66.337%
2025-11-14	1.090000	1.154200	1.070000	1.120000	0.000%	57,261	-69.643%
2025-11-13	1.110000	1.180000	1.080000	1.120000	0.000%	72,878	-69.643%
2025-11-12	1.160000	1.165000	1.120000	1.120000	-2.609%	44,071	-69.643%
2025-11-11	1.155000	1.178200	1.100000	1.150000	+1.770%	36,428	-70.435%
2025-11-10	1.140000	1.192100	1.110000	1.130000	-1.739%	38,445	-69.912%
2025-11-07	1.180000	1.190000	1.070000	1.150000	-1.709%	85,007	-70.435%
2025-11-06	1.170000	1.189800	1.155000	1.170000	+0.017%	50,475	-70.940%
2025-11-05	1.260000	1.260000	1.130000	1.169800	-8.609%	161,458	-70.935%
2025-11-04	1.320000	1.320000	1.250000	1.280000	-3.030%	38,979	-73.438%
2025-11-03	1.370000	1.390000	1.240000	1.320000	-2.941%	58,510	-74.242%
2025-10-31	1.400000	1.400000	1.210000	1.360000	-3.546%	135,998	-75.000%
2025-10-30	1.560000	1.560000	1.390000	1.410000	-9.325%	200,580	-75.887%
2025-10-29	1.620000	1.620000	1.540000	1.555000	-2.201%	60,439	-78.135%
2025-10-28	1.570000	1.590000	1.550000	1.590000	+1.597%	40,317	-78.616%
2025-10-27	1.625000	1.629900	1.550000	1.565000	-1.572%	51,431	-78.275%
2025-10-24	1.640000	1.640100	1.575000	1.590000	-4.217%	100,574	-78.616%
2025-10-23	1.540000	1.770000	1.540000	1.660000	+5.063%	94,446	-79.518%
2025-10-22	1.590000	1.630000	1.540000	1.580000	-0.629%	75,598	-78.481%
2025-10-21	1.700100	1.730000	1.590000	1.590000	-5.357%	119,707	-78.616%
2025-10-20	1.690000	1.730000	1.660000	1.680000	-1.176%	53,019	-79.762%
2025-10-17	1.700000	1.765000	1.610000	1.700000	-2.299%	107,133	-80.000%
2025-10-16	1.780000	1.839900	1.700000	1.740000	-1.136%	82,223	-80.460%
2025-10-15	1.780000	1.800000	1.710000	1.760000	+1.149%	83,734	-80.682%
2025-10-14	1.660000	1.790000	1.600000	1.740000	+1.754%	127,234	-80.460%
2025-10-13	1.630000	1.750000	1.580000	1.710000	+9.615%	135,849	-80.117%
2025-10-10	1.730000	1.763800	1.532000	1.560000	-12.849%	327,546	-78.205%
2025-10-09	1.790000	1.900000	1.720000	1.790000	-5.789%	359,418	-81.006%
2025-10-08	1.840000	1.958800	1.790000	1.900000	+6.742%	1,095,302	-82.105%
2025-10-07	1.860000	1.860000	1.750000	1.780000	-6.316%	379,101	-80.899%
2025-10-06	1.860000	1.959900	1.800000	1.900000	+5.556%	133,968	-82.105%
2025-10-03	1.820000	1.890000	1.780000	1.800000	-1.099%	43,459	-81.111%
2025-10-02	1.800000	1.860000	1.780000	1.820000	+1.111%	97,305	-81.319%
2025-10-01	1.680000	1.869900	1.680000	1.800000	+8.108%	95,026	-81.111%
2025-09-30	1.680000	1.710000	1.620000	1.665000	-2.059%	62,738	-79.580%
2025-09-29	1.760000	1.760000	1.625000	1.700000	-2.857%	213,909	-80.000%
2025-09-26	1.820000	1.840000	1.720000	1.750000	-5.405%	203,799	-80.571%
2025-09-25	1.890000	1.920000	1.820000	1.850000	-2.116%	159,062	-81.622%
2025-09-24	1.840000	1.929900	1.810000	1.890000	+2.717%	108,978	-82.011%
2025-09-23	1.830000	1.910000	1.770000	1.840000	-4.167%	241,727	-81.522%
2025-09-22	2.080000	2.080000	1.900000	1.920000	-9.434%	351,046	-82.292%
2025-09-19	2.100000	2.280000	2.080000	2.120000	+0.952%	762,442	-83.962%
2025-09-18	1.990000	2.200000	1.950000	2.100000	-1.869%	421,925	-83.810%
2025-09-17	2.070000	2.250000	2.050000	2.140000	-9.322%	598,524	-84.112%
2025-09-16	2.040000	2.590000	1.930000	2.360000	+24.868%	14,184,327	-85.593%
2025-09-15	2.010000	2.020000	1.860000	1.890000	-7.805%	163,084	-82.011%
2025-09-12	2.040000	2.170000	2.020000	2.050000	+0.490%	172,349	-83.415%
2025-09-11	2.050000	2.160000	1.990000	2.040000	-4.225%	428,045	-83.333%
2025-09-10	2.340000	2.590000	1.866000	2.130000	+2.404%	14,775,859	-84.038%
2025-09-09	1.980000	2.095000	1.930000	2.080000	+1.961%	403,059	-83.654%
2025-09-08	2.010000	2.200000	1.990000	2.040000	+0.990%	247,205	-83.333%
2025-09-05	2.030000	2.070000	2.000000	2.020000	-3.349%	13,551	-83.168%
2025-09-04	2.030000	2.380000	1.920000	2.090000	+6.091%	370,324	-83.732%
2025-09-03	1.970000	1.999200	1.930000	1.970000	-1.990%	16,263	-82.741%
2025-09-02	2.000000	2.010000	1.960000	2.010000	-0.248%	5,914	-83.085%
2025-08-29	2.020000	2.020000	2.000000	2.015000	-2.657%	1,981	-83.127%
2025-08-28	1.980000	2.090000	1.960000	2.070000	+5.344%	43,489	-83.575%
2025-08-27	1.990000	2.010000	1.940000	1.965000	-2.239%	17,386	-82.697%
2025-08-26	2.060000	2.120000	2.000100	2.010000	-5.189%	52,731	-83.085%
2025-08-25	2.000000	2.120000	1.990000	2.120000	+4.433%	34,898	-83.962%
2025-08-22	1.950000	2.050000	1.950000	2.030000	+5.181%	43,088	-83.251%
2025-08-21	1.910800	1.964000	1.900000	1.930000	+2.572%	67,182	-82.383%
2025-08-20	1.900000	1.925000	1.881600	1.881600	-0.968%	11,534	-81.930%
2025-08-19	1.820000	1.900000	1.780000	1.900000	+4.972%	46,899	-82.105%
2025-08-18	1.850000	1.850000	1.790000	1.810000	-1.147%	9,389	-81.215%
2025-08-15	1.905300	1.958900	1.805000	1.831000	-2.658%	18,323	-81.431%
2025-08-14	1.840100	1.940000	1.840100	1.881000	+3.352%	14,864	-81.925%
2025-08-13	1.860000	1.940000	1.770000	1.820000	-1.622%	34,233	-81.319%
2025-08-12	1.860000	1.970000	1.850000	1.850000	-2.632%	13,373	-81.622%
2025-08-11	1.850000	1.990000	1.790000	1.900000	+4.972%	69,328	-82.105%
2025-08-08	1.780000	1.810000	1.755000	1.810000	0.000%	3,795	-81.215%
2025-08-07	1.850000	1.850000	1.720000	1.810000	-2.162%	20,672	-81.215%
2025-08-06	1.920000	1.940000	1.850000	1.850000	-4.145%	19,191	-81.622%
2025-08-05	1.980000	1.990000	1.914800	1.930000	-3.481%	3,483	-82.383%
2025-08-04	1.950000	2.018900	1.950000	1.999600	+2.544%	7,299	-82.997%
2025-08-01	2.010000	2.030000	1.940000	1.950000	-2.985%	113,270	-82.564%
2025-07-31	2.060000	2.230000	1.970600	2.010000	-1.471%	196,646	-83.085%
2025-07-30	2.040000	2.110000	2.020000	2.040000	-0.493%	20,641	-83.333%
2025-07-29	2.150000	2.150000	2.030000	2.050100	-3.751%	45,274	-83.415%
2025-07-28	2.020000	2.130000	1.980000	2.130000	+4.412%	36,634	-84.038%
2025-07-25	2.041700	2.050000	2.030000	2.040000	-0.488%	7,592	-83.333%
2025-07-24	2.120000	2.120000	2.000000	2.050000	-3.756%	31,803	-83.415%
2025-07-23	2.090000	2.190000	2.010000	2.130000	+0.948%	145,407	-84.038%
2025-07-22	1.910000	2.130000	1.870000	2.110000	+10.494%	214,449	-83.886%
2025-07-21	1.870000	1.941600	1.820000	1.909600	+2.118%	97,964	-82.195%
2025-07-18	1.950000	1.990000	1.850000	1.870000	-2.094%	100,004	-81.818%
2025-07-17	1.900000	2.000000	1.870400	1.910000	+1.058%	72,942	-82.199%
2025-07-16	1.870000	1.910000	1.870000	1.890000	+1.613%	11,673	-82.011%
2025-07-15	1.970000	1.999600	1.810000	1.860000	0.000%	111,184	-81.720%
2025-07-14	1.992800	2.110000	1.810000	1.860000	-7.646%	196,694	-81.720%
2025-07-11	2.020000	2.149400	1.975000	2.014000	-2.233%	144,658	-83.118%
2025-07-10	1.970000	2.100000	1.970000	2.060000	+3.518%	18,430	-83.495%
2025-07-09	1.990000	2.130000	1.940000	1.990000	0.000%	81,426	-82.915%
2025-07-08	2.008200	2.030000	1.940000	1.990000	+0.302%	26,611	-82.915%
2025-07-07	2.010000	2.110000	1.980000	1.984000	-0.302%	25,302	-82.863%
2025-07-03	2.020000	2.035000	1.970000	1.990000	-0.201%	12,832	-82.915%
2025-07-02	2.059400	2.140000	1.960000	1.994000	-1.531%	221,956	-82.949%
2025-07-01	2.110000	2.110000	2.006600	2.025000	+3.316%	17,113	-83.210%
2025-06-30	1.980000	2.030000	1.960000	1.960000	-2.000%	13,799	-82.653%
2025-06-27	2.040000	2.110000	2.000000	2.000000	-2.913%	13,344	-83.000%
2025-06-26	2.010000	2.109900	1.990000	2.060000	+4.251%	17,195	-83.495%
2025-06-25	2.020000	2.140000	1.950000	1.976000	-1.692%	100,357	-82.794%
2025-06-24	2.020000	2.129200	2.010000	2.010000	-2.427%	17,265	-83.085%
2025-06-23	2.060000	2.150000	2.050000	2.060000	+1.980%	17,958	-83.495%
2025-06-20	2.030000	2.130000	2.020000	2.020000	-4.717%	20,023	-83.168%
2025-06-18	2.083800	2.170000	2.055000	2.120000	+0.952%	15,969	-83.962%
2025-06-17	2.090000	2.120000	2.014600	2.100000	+0.719%	15,978	-83.810%
2025-06-16	1.990000	2.150000	1.990000	2.085000	+4.774%	21,703	-83.693%
2025-06-13	2.200000	2.200000	1.930000	1.990000	-5.687%	60,036	-82.915%
2025-06-12	2.170000	2.208000	2.100000	2.110000	-6.637%	29,440	-83.886%
2025-06-11	2.100000	2.260000	2.080000	2.260000	+8.134%	36,970	-84.956%
2025-06-10	2.210000	2.210000	2.090000	2.090000	-0.948%	23,894	-83.732%
2025-06-09	2.110000	2.210000	2.080100	2.110000	-2.765%	35,711	-83.886%
2025-06-06	2.090000	2.180000	2.030000	2.170000	+1.402%	87,303	-84.332%
2025-06-05	2.114900	2.180000	2.110000	2.140000	-0.926%	33,370	-84.112%
2025-06-04	2.030000	2.170000	2.030000	2.160000	+6.404%	33,268	-84.259%
2025-06-03	2.120000	2.170000	2.030000	2.030000	-6.881%	34,363	-83.251%
2025-06-02	2.100100	2.200000	2.100100	2.180000	-1.802%	9,486	-84.404%
2025-05-30	2.230000	2.230000	2.077500	2.220000	+2.778%	41,571	-84.685%
2025-05-29	2.170000	2.237800	2.100200	2.160000	-1.818%	20,914	-84.259%
2025-05-28	2.100000	2.240000	2.070000	2.200000	+7.317%	45,434	-84.545%
2025-05-27	2.150000	2.200000	2.050000	2.050000	-4.651%	34,504	-83.415%
2025-05-23	2.150000	2.160000	2.085000	2.150000	-0.232%	39,424	-84.186%
2025-05-22	2.130000	2.269900	2.105000	2.155000	+0.233%	51,569	-84.223%
2025-05-21	2.140000	2.310000	2.140000	2.150000	-1.376%	42,887	-84.186%
2025-05-20	2.100000	2.369400	2.070100	2.180000	+1.869%	133,401	-84.404%
2025-05-19	2.068000	2.165000	2.020000	2.140000	+1.422%	44,946	-84.112%
2025-05-16	2.090000	2.200000	2.070000	2.110000	-1.402%	43,933	-83.886%
2025-05-15	2.000000	2.300000	2.000000	2.140000	+4.390%	183,122	-84.112%
2025-05-14	2.140000	2.140000	1.930200	2.050000	+1.485%	71,288	-83.415%
2025-05-13	2.360000	2.360000	1.970000	2.020000	-14.043%	272,883	-83.168%
2025-05-12	2.040000	4.050000	1.970000	2.350000	+10.849%	8,511,812	-85.532%
2025-05-09	2.110000	2.140000	2.050000	2.120000	+0.479%	16,984	-83.962%
2025-05-08	2.030000	2.239500	2.000000	2.109900	+7.102%	32,800	-83.885%
2025-05-07	1.990000	2.070000	1.900000	1.970000	-1.500%	9,144	-82.741%
2025-05-06	2.050000	2.070000	1.990000	2.000000	-3.846%	12,577	-83.000%
2025-05-05	2.050000	2.080000	1.990200	2.080000	0.000%	5,044	-83.654%
2025-05-02	2.010000	2.140000	2.010000	2.080000	+3.483%	11,811	-83.654%
2025-05-01	2.020000	2.095000	2.000000	2.010000	+2.551%	19,039	-83.085%
2025-04-30	2.060000	2.090000	1.950000	1.960000	-4.390%	18,825	-82.653%
2025-04-29	2.120100	2.203900	1.980000	2.050000	-5.093%	51,726	-83.415%
2025-04-28	2.258300	2.308500	2.160000	2.160000	-5.677%	43,241	-84.259%
2025-04-25	2.164300	2.320000	2.110000	2.290000	+5.530%	71,608	-85.153%
2025-04-24	2.090000	2.190000	2.050000	2.170000	+4.831%	15,428	-84.332%
2025-04-23	2.030000	2.100100	1.980000	2.070000	+4.020%	25,454	-83.575%
2025-04-22	1.880000	2.100000	1.880000	1.990000	+5.291%	37,165	-82.915%
2025-04-21	1.970000	2.090000	1.870000	1.890000	-2.073%	50,669	-82.011%
2025-04-17	1.900000	2.070000	1.890000	1.930000	+2.116%	36,127	-82.383%
2025-04-16	2.070000	2.070000	1.880000	1.890000	-11.263%	19,922	-82.011%
2025-04-15	1.960000	2.151300	1.890900	2.129900	+8.668%	62,107	-84.037%
2025-04-14	1.881500	2.020000	1.749800	1.960000	+4.813%	53,603	-82.653%
2025-04-11	1.800000	1.870000	1.720000	1.870000	+2.186%	30,510	-81.818%
2025-04-10	1.840000	1.870000	1.670100	1.830000	-3.195%	118,788	-81.421%
2025-04-09	1.660000	1.890400	1.510100	1.890400	+14.570%	126,638	-82.014%
2025-04-08	1.630000	1.710000	1.555600	1.650000	+1.227%	35,008	-79.394%
2025-04-07	1.580000	1.630000	1.510000	1.630000	+3.165%	22,563	-79.141%
2025-04-04	1.800000	1.836100	1.450100	1.580000	-17.708%	85,914	-78.481%
2025-04-03	1.990000	1.990000	1.812000	1.920000	-4.000%	27,808	-82.292%
2025-04-02	2.083200	2.090000	1.885000	2.000000	-2.913%	22,142	-83.000%
2025-04-01	2.040000	2.150000	2.020000	2.060000	-1.435%	32,956	-83.495%
2025-03-31	2.050000	2.133100	2.000000	2.090000	+1.456%	45,705	-83.732%
2025-03-28	2.280000	2.380000	2.060000	2.060000	-10.044%	83,798	-83.495%
2025-03-27	2.320000	2.400000	2.230000	2.290000	+4.091%	55,226	-85.153%
2025-03-26	2.350000	2.390000	2.200000	2.200000	-7.563%	59,690	-84.545%
2025-03-25	2.270000	2.400000	2.260000	2.380000	+1.709%	27,617	-85.714%
2025-03-24	2.270000	2.350000	2.120100	2.340000	+2.857%	58,924	-85.470%
2025-03-21	2.510000	2.510000	2.250000	2.275000	-10.959%	67,882	-85.055%
2025-03-20	2.650000	2.650000	2.390600	2.555000	-3.585%	48,847	-86.693%
2025-03-19	2.660000	2.690000	2.600000	2.650000	+1.533%	14,268	-87.170%
2025-03-18	2.708700	2.779800	2.600000	2.610000	-5.435%	58,213	-86.973%
2025-03-17	2.720000	2.905000	2.720000	2.760000	-4.663%	34,892	-87.681%
2025-03-14	2.860000	3.005191	2.850000	2.895000	+2.169%	20,010	-88.256%
2025-03-13	2.900000	3.027500	2.750000	2.833547	-3.621%	35,170	-88.001%

.dark-mode .CrldTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrldTy{ color: #333333; background-color: white; border: 2px solid #333333; }TANHTantech Holdings Ltd. Class A Common Sharesstock NASDAQ

TANH
Tantech Holdings Ltd. Class A Common Shares
stock NASDAQ