Tantech Holdings Ltd - TANH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2.03	2.11	2.11	2.24	2	30,292
May 07, 2025	1.99	1.97	1.97	2.07	1.9	8,830
May 06, 2025	2.05	2	1.99	2.07	1.99	12,375
May 05, 2025	2.05	2.08	2.08	2.08	1.99	5,044
May 02, 2025	2.01	2.08	2.08	2.14	2.01	11,677
May 01, 2025	2.02	2.01	2.01	2.1	2	19,039
April 30, 2025	2.06	1.96	1.96	2.09	1.95	18,825
April 29, 2025	2.12	2.05	2.05	2.2	1.98	51,726
April 28, 2025	2.26	2.16	2.16	2.31	2.16	43,241
April 25, 2025	2.16	2.29	2.29	2.32	2.11	71,226
April 24, 2025	2.09	2.17	2.17	2.19	2.05	15,428
April 23, 2025	2.03	2.07	2.07	2.1	1.98	25,500
April 22, 2025	1.88	1.99	1.99	2.1	1.88	34,672
April 21, 2025	1.97	1.89	1.89	2.09	1.87	50,669
April 17, 2025	1.9	1.93	1.9	2.07	1.89	36,125
April 16, 2025	2.07	1.89	1.89	2.07	1.88	19,922
April 15, 2025	1.96	2.13	2.13	2.15	1.89	62,107
April 14, 2025	1.88	1.96	1.96	2.02	1.75	53,603
April 11, 2025	1.8	1.87	1.87	1.87	1.72	29,379
April 10, 2025	1.84	1.83	1.83	1.87	1.67	118,221
April 09, 2025	1.66	1.89	1.89	1.89	1.51	126,638
April 08, 2025	1.63	1.65	1.65	1.71	1.56	35,008
April 07, 2025	1.58	1.63	1.63	1.63	1.51	22,600
April 04, 2025	1.8	1.58	1.58	1.84	1.45	85,077
April 03, 2025	1.99	1.92	1.92	1.99	1.81	27,808
April 02, 2025	2.08	2	2	2.09	1.89	22,142
April 01, 2025	2.04	2.06	2.06	2.15	2.02	32,956
March 31, 2025	2.05	2.09	2.09	2.13	2	45,705
March 28, 2025	2.28	2.06	2.06	2.38	2.06	83,800
March 27, 2025	2.32	2.29	2.29	2.4	2.23	55,226
March 26, 2025	2.35	2.2	2.2	2.39	2.2	59,533
March 25, 2025	2.27	2.38	2.38	2.4	2.26	27,617
March 24, 2025	2.27	2.34	2.34	2.35	2.12	58,924
March 21, 2025	2.49	2.28	2.28	2.51	2.25	65,971
March 20, 2025	2.65	2.56	2.56	2.65	2.39	47,844
March 19, 2025	2.66	2.65	2.65	2.69	2.6	14,165
March 18, 2025	2.71	2.61	2.61	2.78	2.6	58,213
March 17, 2025	2.72	2.76	2.76	2.91	2.72	34,892
March 14, 2025	2.86	2.9	2.9	3.01	2.85	19,234
March 13, 2025	2.9	2.83	2.83	3.03	2.75	34,612
March 12, 2025	2.96	2.94	2.94	3.13	2.81	56,370
March 11, 2025	2.88	2.87	2.87	3.08	2.78	75,300
March 10, 2025	3	2.87	2.87	3.02	2.81	76,418
March 07, 2025	2.95	3.03	3.03	3.13	2.9	104,481
March 06, 2025	2.8	2.89	2.89	2.92	2.77	40,493
March 05, 2025	2.63	2.8	2.8	2.82	2.59	31,445
March 04, 2025	2.72	2.62	2.62	2.81	2.55	37,822
March 03, 2025	3	2.71	2.71	3	2.66	99,693
February 28, 2025	2.77	2.91	2.91	2.95	2.63	82,752
February 27, 2025	3	2.8	2.8	3	2.62	141,994
February 26, 2025	3.08	3.02	3.02	3.14	2.96	99,131
February 25, 2025	3.36	3.07	3.07	3.36	2.89	201,395
February 24, 2025	2.99	3.22	3.22	3.39	2.95	197,328
February 21, 2025	3.25	3.17	3.17	3.47	2.85	3.09M
February 20, 2025	3.09	2.99	2.99	3.09	2.83	112,703
February 19, 2025	3.49	3.08	3.08	3.59	2.79	221,434
February 18, 2025	3.46	3.51	3.51	4.64	3.43	538,700
February 14, 2025	3.7	3.48	3.48	3.76	3.35	156,440
February 13, 2025	3.34	3.83	3.83	4.24	3.02	570,900
February 12, 2025	3.64	3.36	3.36	3.82	3.35	163,616

Tantech Holdings Ltd (TANH) NASDAQ