Tantech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.38	0.38	0.38	0.38	-	-	100
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	-0.58%	15,170
Aug 25, 2026	0.37	0.40	0.37	0.38	0.38	5.04%	41,751
Aug 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.53%	46,984
Aug 21, 2026	0.39	0.41	0.36	0.38	0.38	-0.78%	194,462
Aug 20, 2026	0.36	0.39	0.35	0.38	0.38	-0.49%	104,932
Aug 19, 2026	0.36	0.40	0.34	0.38	0.38	12.87%	140,884
Aug 18, 2026	0.36	0.37	0.34	0.34	0.34	-8.11%	126,210
Aug 17, 2026	0.38	0.40	0.32	0.37	0.37	-6.52%	5,606,143
Aug 14, 2026	0.36	0.40	0.35	0.40	0.40	8.77%	2,733,769
Aug 13, 2026	0.35	0.38	0.32	0.37	0.37	-8.98%	383,080
Aug 12, 2026	0.43	0.45	0.38	0.40	0.40	-4.20%	3,165,257
Aug 11, 2026	0.44	0.44	0.41	0.42	0.42	-2.22%	66,591
Aug 10, 2026	0.42	0.44	0.41	0.43	0.43	1.25%	13,432
Aug 7, 2026	0.43	0.44	0.40	0.42	0.42	0.43%	253,916
Aug 6, 2026	0.43	0.44	0.38	0.42	0.42	1.62%	275,410
Aug 5, 2026	0.41	0.44	0.39	0.41	0.41	-3.58%	286,007
Aug 4, 2026	0.43	0.44	0.41	0.43	0.43	3.10%	66,871
Aug 3, 2026	0.43	0.44	0.40	0.42	0.42	-1.00%	175,044
Jul 31, 2026	0.42	0.44	0.38	0.42	0.42	0.48%	237,927
Jul 30, 2026	0.43	0.44	0.39	0.42	0.42	1.48%	107,947
Jul 29, 2026	0.41	0.45	0.39	0.41	0.41	-3.05%	128,169
Jul 28, 2026	0.40	0.43	0.39	0.43	0.43	6.45%	247,277
Jul 27, 2026	0.41	0.42	0.38	0.40	0.40	-4.92%	302,749
Jul 24, 2026	0.43	0.47	0.40	0.42	0.42	-2.48%	359,545
Jul 23, 2026	0.46	0.47	0.42	0.43	0.43	-6.54%	99,803
Jul 22, 2026	0.45	0.48	0.42	0.46	0.46	-0.17%	56,265
Jul 21, 2026	0.44	0.53	0.41	0.46	0.46	8.34%	674,132
Jul 20, 2026	0.43	0.44	0.41	0.43	0.43	-1.64%	53,470
Jul 17, 2026	0.42	0.45	0.41	0.43	0.43	4.15%	44,651
Jul 16, 2026	0.42	0.45	0.41	0.42	0.42	-3.12%	82,841
Jul 15, 2026	0.41	0.44	0.39	0.43	0.43	7.50%	121,173
Jul 14, 2026	0.40	0.49	0.38	0.40	0.40	-2.18%	1,994,692
Jul 13, 2026	0.44	0.45	0.40	0.41	0.41	-10.11%	991,988
Jul 10, 2026	0.44	0.46	0.41	0.46	0.46	2.94%	336,391
Jul 9, 2026	0.43	0.45	0.39	0.44	0.44	3.27%	417,356
Jul 8, 2026	0.41	0.45	0.39	0.43	0.43	4.90%	687,343
Jul 7, 2026	0.40	0.45	0.39	0.41	0.41	0.17%	766,271
Jul 6, 2026	0.38	0.43	0.35	0.41	0.41	2.08%	850,048
Jul 2, 2026	0.38	0.40	0.38	0.40	0.40	6.00%	9,500,834
Jul 1, 2026	0.36	0.41	0.36	0.38	0.38	-0.97%	592,910
Jun 30, 2026	0.42	0.42	0.37	0.38	0.38	-8.45%	74,716
Jun 29, 2026	0.41	0.43	0.41	0.42	0.42	2.42%	65,280
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%	170,338
Jun 24, 2026	0.45	0.48	0.43	0.45	0.45	-2.48%	101,578
Jun 23, 2026	0.47	0.48	0.41	0.46	0.46	-5.02%	182,471
Jun 22, 2026	0.48	0.48	0.44	0.48	0.48	3.84%	35,431
Jun 18, 2026	0.60	0.60	0.44	0.47	0.47	-19.66%	315,772
Jun 17, 2026	0.43	0.64	0.43	0.58	0.58	34.32%	2,251,205