Tantech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.37	0.42	0.37	0.41	0.41	3.84%	174,113
Jun 25, 2026	0.41	0.44	0.36	0.39	0.39	-12.90%	169,458
Jun 24, 2026	0.45	0.48	0.43	0.45	0.45	-2.48%	98,960
Jun 23, 2026	0.47	0.48	0.41	0.46	0.46	-5.02%	182,239
Jun 22, 2026	0.48	0.48	0.44	0.48	0.48	3.84%	35,301
Jun 18, 2026	0.60	0.60	0.44	0.47	0.47	-19.66%	296,176
Jun 17, 2026	0.43	0.64	0.43	0.58	0.58	34.32%	2,147,419
Jun 16, 2026	0.47	0.50	0.41	0.43	0.43	-11.90%	115,954
Jun 15, 2026	0.46	0.51	0.46	0.49	0.49	1.96%	35,401
Jun 12, 2026	0.48	0.50	0.47	0.48	0.48	0.40%	75,503
Jun 11, 2026	0.50	0.50	0.46	0.48	0.48	-6.34%	217,786
Jun 10, 2026	0.48	0.57	0.46	0.51	0.51	11.13%	1,214,724
Jun 9, 2026	0.49	0.50	0.44	0.46	0.46	-6.31%	331,817
Jun 8, 2026	0.44	0.52	0.42	0.49	0.49	16.90%	723,965
Jun 5, 2026	0.41	0.45	0.40	0.42	0.42	-1.20%	107,600
Jun 4, 2026	0.45	0.46	0.40	0.43	0.43	-5.18%	63,431
Jun 3, 2026	0.45	0.46	0.43	0.45	0.45	-0.60%	17,739
Jun 2, 2026	0.44	0.47	0.43	0.45	0.45	-1.96%	54,274
Jun 1, 2026	0.43	0.46	0.41	0.46	0.46	7.78%	49,194
May 29, 2026	0.41	0.45	0.38	0.43	0.43	4.35%	84,930
May 28, 2026	0.41	0.43	0.39	0.41	0.41	-0.63%	238,757
May 27, 2026	0.41	0.44	0.39	0.41	0.41	1.13%	120,081
May 26, 2026	0.41	0.43	0.38	0.41	0.41	-3.10%	346,747
May 22, 2026	0.45	0.45	0.40	0.42	0.42	-6.67%	389,306
May 21, 2026	0.44	0.49	0.43	0.45	0.45	1.15%	215,996
May 20, 2026	0.43	0.45	0.42	0.44	0.44	1.14%	329,970
May 19, 2026	0.39	0.46	0.38	0.44	0.44	12.77%	508,303
May 18, 2026	0.40	0.44	0.38	0.39	0.39	-0.48%	136,337
May 15, 2026	0.42	0.44	0.38	0.39	0.39	-9.36%	181,281
May 14, 2026	0.39	0.44	0.39	0.43	0.43	13.85%	395,420
May 13, 2026	0.42	0.42	0.36	0.38	0.38	-10.32%	260,323
May 12, 2026	0.37	0.44	0.37	0.42	0.42	18.99%	599,571
May 11, 2026	0.37	0.37	0.36	0.36	0.36	0.28%	150,760
May 8, 2026	0.36	0.41	0.35	0.36	0.36	-1.93%	442,861
May 7, 2026	0.36	0.38	0.36	0.36	0.36	-0.14%	24,080
May 6, 2026	0.37	0.38	0.36	0.36	0.36	-3.49%	27,845
May 5, 2026	0.39	0.39	0.37	0.38	0.38	0.97%	16,550
May 4, 2026	0.38	0.40	0.37	0.37	0.37	-4.91%	72,055
May 1, 2026	0.41	0.42	0.39	0.39	0.39	-0.89%	49,331
Apr 30, 2026	0.42	0.42	0.38	0.39	0.39	-4.19%	44,092
Apr 29, 2026	0.39	0.43	0.36	0.41	0.41	5.90%	276,256
Apr 28, 2026	0.33	0.45	0.33	0.39	0.39	14.31%	752,514
Apr 27, 2026	0.36	0.37	0.32	0.34	0.34	-0.99%	53,114
Apr 24, 2026	0.35	0.37	0.34	0.34	0.34	-1.80%	14,429
Apr 23, 2026	0.35	0.36	0.35	0.35	0.35	-2.32%	32,517
Apr 22, 2026	0.35	0.37	0.34	0.36	0.36	3.86%	58,678
Apr 21, 2026	0.37	0.38	0.34	0.35	0.35	-6.61%	73,915
Apr 20, 2026	0.35	0.37	0.33	0.37	0.37	6.27%	114,033
Apr 17, 2026	0.37	0.37	0.34	0.35	0.35	-6.05%	228,978
Apr 16, 2026	0.33	0.37	0.31	0.37	0.37	18.59%	322,672
Apr 15, 2026	0.31	0.33	0.30	0.31	0.31	-2.19%	588,458
Apr 14, 2026	0.31	0.35	0.30	0.32	0.32	2.61%	499,159
Apr 13, 2026	0.34	0.35	0.31	0.31	0.31	-15.93%	360,014
Apr 10, 2026	0.37	0.42	0.35	0.37	0.37	1.37%	1,105,503
Apr 9, 2026	0.37	0.37	0.34	0.36	0.36	-3.24%	50,384
Apr 8, 2026	0.37	0.38	0.35	0.38	0.38	4.37%	145,126
Apr 7, 2026	0.37	0.38	0.32	0.36	0.36	-4.70%	405,932
Apr 6, 2026	0.38	0.38	0.36	0.38	0.38	-7.45%	321,675
Apr 2, 2026	0.36	0.55	0.36	0.41	0.41	4.54%	2,194,712
Apr 1, 2026	0.45	0.47	0.33	0.39	0.39	-33.50%	1,068,821
Mar 31, 2026	0.74	0.74	0.37	0.59	0.59	-16.56%	897,081
Mar 30, 2026	0.69	0.71	0.66	0.71	0.71	-2.00%	11,634
Mar 27, 2026	0.70	0.73	0.65	0.72	0.72	-4.52%	23,878
Mar 26, 2026	0.74	0.80	0.70	0.75	0.75	0.28%	24,510
Mar 25, 2026	0.62	0.79	0.57	0.75	0.75	10.81%	243,140
Mar 24, 2026	0.77	0.77	0.43	0.68	0.68	-10.10%	1,100,423
Mar 23, 2026	0.84	0.88	0.73	0.76	0.76	-9.58%	304,480
Mar 20, 2026	0.88	0.88	0.80	0.84	0.84	-6.88%	24,384
Mar 19, 2026	0.89	0.90	0.86	0.90	0.90	1.91%	23,107
Mar 18, 2026	0.89	0.90	0.81	0.88	0.88	-3.53%	55,255
Mar 17, 2026	0.87	1.00	0.81	0.91	0.91	7.32%	360,696
Mar 16, 2026	0.81	0.91	0.81	0.85	0.85	4.81%	12,586
Mar 13, 2026	0.86	0.86	0.81	0.81	0.81	-6.23%	10,540
Mar 12, 2026	0.91	0.91	0.83	0.87	0.87	-16.02%	42,747
Mar 11, 2026	0.77	1.03	0.74	1.03	1.03	35.35%	271,725
Mar 10, 2026	0.78	0.78	0.73	0.76	0.76	0.52%	7,939
Mar 9, 2026	0.80	0.84	0.73	0.76	0.76	-3.90%	23,492
Mar 6, 2026	0.80	0.80	0.76	0.79	0.79	-1.22%	7,451
Mar 5, 2026	0.83	0.84	0.75	0.80	0.80	-3.92%	9,340
Mar 4, 2026	0.80	0.84	0.80	0.83	0.83	3.49%	13,514
Mar 3, 2026	0.81	0.81	0.73	0.80	0.80	-0.21%	14,313
Mar 2, 2026	0.81	0.84	0.75	0.80	0.80	-2.35%	36,879
Feb 27, 2026	0.83	0.86	0.79	0.82	0.82	-2.60%	38,737
Feb 26, 2026	0.85	0.90	0.82	0.85	0.85	-1.17%	12,510
Feb 25, 2026	0.88	0.90	0.83	0.86	0.86	-2.73%	21,371
Feb 24, 2026	0.92	0.96	0.86	0.88	0.88	-8.43%	31,304
Feb 23, 2026	0.90	0.96	0.90	0.96	0.96	-2.05%	7,905
Feb 20, 2026	0.87	0.99	0.87	0.98	0.98	10.31%	18,734
Feb 19, 2026	0.87	0.90	0.84	0.89	0.89	-1.29%	9,703
Feb 18, 2026	0.83	0.90	0.83	0.90	0.90	-	7,359
Feb 17, 2026	0.82	0.91	0.82	0.90	0.90	-2.07%	4,303
Feb 13, 2026	0.85	0.92	0.80	0.92	0.92	5.49%	37,341
Feb 12, 2026	0.91	0.98	0.81	0.87	0.87	-4.98%	77,060
Feb 11, 2026	0.94	0.95	0.90	0.92	0.92	-7.46%	26,393
Feb 10, 2026	0.98	1.03	0.91	0.99	0.99	-1.90%	41,522
Feb 9, 2026	0.90	1.01	0.90	1.01	1.01	10.32%	170,502
Feb 6, 2026	0.81	0.96	0.80	0.92	0.92	10.53%	94,164
Feb 5, 2026	0.78	0.84	0.78	0.83	0.83	-0.08%	29,491
Feb 4, 2026	0.80	0.84	0.78	0.83	0.83	-1.01%	47,255
Feb 3, 2026	0.80	0.90	0.78	0.84	0.84	2.72%	40,690