Tantech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.37	0.38	0.35	0.36	-	-	141,861
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