Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
0.389
+0.049 (14.31%)
At close: Apr 28, 2026, 4:00 PM EDT
0.370
-0.019 (-4.88%)
Pre-market: Apr 29, 2026, 4:13 AM EDT
Tantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.33 | 0.45 | 0.33 | 0.39 | 0.39 | 14.31% | 748,386 |
| 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% | 30,517 |
| Apr 22, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 3.86% | 58,489 |
| Apr 21, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -6.61% | 73,866 |
| Apr 20, 2026 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 6.27% | 114,021 |
| Apr 17, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -6.05% | 228,878 |
| Apr 16, 2026 | 0.33 | 0.37 | 0.31 | 0.37 | 0.37 | 18.59% | 314,787 |
| Apr 15, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -2.19% | 561,897 |
| Apr 14, 2026 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 2.61% | 491,307 |
| Apr 13, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -15.93% | 331,074 |
| Apr 10, 2026 | 0.37 | 0.42 | 0.35 | 0.37 | 0.37 | 1.37% | 940,159 |
| 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% | 144,684 |
| Apr 7, 2026 | 0.37 | 0.38 | 0.32 | 0.36 | 0.36 | -4.70% | 402,376 |
| Apr 6, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -7.45% | 320,155 |
| Apr 2, 2026 | 0.36 | 0.55 | 0.36 | 0.41 | 0.41 | 4.54% | 2,177,570 |
| Apr 1, 2026 | 0.45 | 0.47 | 0.33 | 0.39 | 0.39 | -33.50% | 1,063,832 |
| Mar 31, 2026 | 0.74 | 0.74 | 0.37 | 0.59 | 0.59 | -16.56% | 871,430 |
| Mar 30, 2026 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | -2.00% | 7,669 |
| Mar 27, 2026 | 0.70 | 0.73 | 0.65 | 0.72 | 0.72 | -4.52% | 23,873 |
| Mar 26, 2026 | 0.74 | 0.80 | 0.70 | 0.75 | 0.75 | 0.28% | 24,239 |
| Mar 25, 2026 | 0.62 | 0.79 | 0.57 | 0.75 | 0.75 | 10.81% | 243,099 |
| Mar 24, 2026 | 0.77 | 0.77 | 0.43 | 0.68 | 0.68 | -10.10% | 1,099,762 |
| Mar 23, 2026 | 0.84 | 0.88 | 0.73 | 0.76 | 0.76 | -9.58% | 304,296 |
| 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% | 55,211 |
| Mar 17, 2026 | 0.87 | 1.00 | 0.81 | 0.91 | 0.91 | 7.32% | 360,639 |
| 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% | 10,263 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -16.02% | 42,711 |
| Mar 11, 2026 | 0.77 | 1.03 | 0.74 | 1.03 | 1.03 | 35.35% | 255,583 |
| 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% | 21,492 |
| Mar 6, 2026 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -1.22% | 7,450 |
| Mar 5, 2026 | 0.83 | 0.84 | 0.75 | 0.80 | 0.80 | -3.92% | 9,331 |
| 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% | 14,307 |
| Mar 2, 2026 | 0.81 | 0.84 | 0.75 | 0.80 | 0.80 | -2.35% | 36,849 |
| Feb 27, 2026 | 0.83 | 0.86 | 0.79 | 0.82 | 0.82 | -2.60% | 38,508 |
| Feb 26, 2026 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | -1.17% | 12,507 |
| Feb 25, 2026 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | -2.73% | 20,271 |
| 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% | 18,192 |
| 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 | - | 7,358 |
| 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% | 75,338 |
| Feb 11, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -7.46% | 26,138 |
| Feb 10, 2026 | 0.98 | 1.03 | 0.91 | 0.99 | 0.99 | -1.90% | 41,392 |
| Feb 9, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 10.32% | 169,135 |
| Feb 6, 2026 | 0.81 | 0.96 | 0.80 | 0.92 | 0.92 | 10.53% | 94,046 |
| Feb 5, 2026 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | -0.08% | 29,371 |
| Feb 4, 2026 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | -1.01% | 47,233 |
| Feb 3, 2026 | 0.80 | 0.90 | 0.78 | 0.84 | 0.84 | 2.72% | 39,690 |
| Feb 2, 2026 | 0.74 | 0.90 | 0.73 | 0.82 | 0.82 | -6.88% | 148,846 |
| Jan 30, 2026 | 0.87 | 0.97 | 0.80 | 0.88 | 0.88 | -12.89% | 3,440,282 |
| Jan 29, 2026 | 0.95 | 1.05 | 0.85 | 1.01 | 1.01 | 5.79% | 169,690 |
| Jan 28, 2026 | 1.01 | 1.06 | 0.95 | 0.95 | 0.95 | -5.00% | 138,318 |
| Jan 27, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 5.01% | 22,382 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.77% | 16,697 |
| Jan 23, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 23,009 |
| Jan 22, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | - | 34,069 |
| Jan 21, 2026 | 0.99 | 1.06 | 0.98 | 1.01 | 1.01 | 5.21% | 22,797 |
| Jan 20, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -2.27% | 17,875 |
| Jan 16, 2026 | 0.98 | 1.05 | 0.98 | 0.98 | 0.98 | 2.10% | 10,382 |
| Jan 15, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.83% | 11,449 |
| Jan 14, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.22% | 9,110 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.77% | 22,766 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 50,025 |
| Jan 9, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 23,759 |
| Jan 8, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 51,965 |
| Jan 7, 2026 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | 2.54% | 19,956 |
| Jan 6, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -3.45% | 21,758 |
| Jan 5, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 93,222 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 46,635 |
| Dec 31, 2025 | 0.95 | 1.01 | 0.90 | 1.00 | 1.00 | 0.01% | 73,769 |
| Dec 30, 2025 | 0.99 | 1.04 | 0.92 | 1.00 | 1.00 | 6.76% | 100,009 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -8.18% | 53,409 |
| Dec 26, 2025 | 1.00 | 1.04 | 0.93 | 1.02 | 1.02 | 2.29% | 83,006 |
| Dec 24, 2025 | 1.01 | 1.06 | 0.98 | 1.00 | 1.00 | 0.73% | 11,252 |
| Dec 23, 2025 | 1.02 | 1.09 | 0.99 | 0.99 | 0.99 | -7.04% | 56,003 |
| Dec 22, 2025 | 1.08 | 1.13 | 1.01 | 1.07 | 1.07 | -1.39% | 117,687 |
| Dec 19, 2025 | 0.96 | 1.09 | 0.96 | 1.08 | 1.08 | 11.20% | 90,314 |
| Dec 18, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.88% | 10,947 |
| Dec 17, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 5.14% | 20,490 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.95% | 25,581 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 20,471 |
| Dec 12, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 24,301 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 22,435 |
| Dec 10, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 9,506 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 17,238 |
| Dec 8, 2025 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | - | 44,830 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | -0.89% | 30,560 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 10,256 |
| Dec 3, 2025 | 1.10 | 1.12 | 0.98 | 1.12 | 1.12 | - | 18,153 |