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