Tantech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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