Tantech Holdings Ltd - TANH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.04	2.03	2.03	2.11	2.01	14,400
June 30, 2025	1.98	1.96	1.96	2.03	1.96	13,799
June 27, 2025	2.04	2	2	2.11	2	13,344
June 26, 2025	2.01	2.06	2.06	2.11	1.99	17,200
June 25, 2025	2.02	1.98	1.98	2.14	1.95	100,410
June 24, 2025	2.02	2.01	2.01	2.13	2.01	17,265
June 23, 2025	2.06	2.06	2.06	2.15	2.05	17,958
June 20, 2025	2.03	2.02	2.02	2.13	2.02	20,023
June 18, 2025	2.08	2.12	2.12	2.17	2.06	16,000
June 17, 2025	2.09	2.1	2.1	2.12	2.01	15,934
June 16, 2025	1.99	2.09	2.09	2.15	1.99	21,703
June 13, 2025	2.2	1.99	1.99	2.2	1.93	59,540
June 12, 2025	2.17	2.11	2.11	2.21	2.1	29,440
June 11, 2025	2.1	2.26	2.26	2.26	2.08	36,970
June 10, 2025	2.21	2.09	2.09	2.21	2.09	23,900
June 09, 2025	2.12	2.11	2.11	2.2	2.08	34,589
June 06, 2025	2.09	2.17	2.17	2.18	2.03	87,303
June 05, 2025	2.11	2.14	2.14	2.18	2.11	33,400
June 04, 2025	2.03	2.16	2.16	2.17	2.03	33,268
June 03, 2025	2.12	2.03	2.03	2.17	2.03	34,363
June 02, 2025	2.1	2.18	2.18	2.2	2.1	9,486
May 30, 2025	2.23	2.22	2.22	2.23	2.08	41,571
May 29, 2025	2.19	2.16	2.16	2.19	2.15	19,775
May 28, 2025	2.1	2.2	2.2	2.24	2.07	45,434
May 27, 2025	2.15	2.05	2.05	2.2	2.05	34,504
May 23, 2025	2.15	2.15	2.15	2.16	2.09	39,424
May 22, 2025	2.13	2.13	2.13	2.27	2.11	51,335
May 21, 2025	2.14	2.15	2.15	2.31	2.14	42,900
May 20, 2025	2.1	2.18	2.18	2.37	2.07	133,401
May 19, 2025	2.07	2.14	2.14	2.17	2.02	44,946
May 16, 2025	2.09	2.11	2.11	2.2	2.07	43,456
May 15, 2025	2	2.14	2.14	2.3	2	183,122
May 14, 2025	2.14	2.05	2.05	2.14	1.93	71,300
May 13, 2025	2.36	2.02	2.02	2.36	1.97	260,798
May 12, 2025	2.04	2.35	2.35	4.05	1.97	8.51M
May 09, 2025	2.11	2.12	2.12	2.14	2.05	16,865
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

Tantech Holdings Ltd (TANH) NASDAQ