Tantech Holdings Ltd - TANH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.95	2.03	2.03	2.05	1.95	43,100
August 21, 2025	1.91	1.93	1.93	1.96	1.9	67,200
August 20, 2025	1.9	1.88	1.88	1.93	1.88	11,534
August 19, 2025	1.82	1.9	1.9	1.9	1.78	46,947
August 18, 2025	1.85	1.81	1.81	1.85	1.79	9,389
August 15, 2025	1.9	1.83	1.83	1.94	1.81	18,253
August 14, 2025	1.84	1.88	1.88	1.94	1.84	14,430
August 13, 2025	1.86	1.82	1.82	1.94	1.77	34,319
August 12, 2025	1.86	1.85	1.85	1.97	1.85	13,373
August 11, 2025	1.85	1.9	1.9	1.99	1.79	69,328
August 08, 2025	1.78	1.81	1.81	1.81	1.76	3,800
August 07, 2025	1.85	1.81	1.81	1.85	1.72	20,700
August 06, 2025	1.92	1.85	1.85	1.94	1.85	19,200
August 05, 2025	1.98	1.93	1.93	1.99	1.91	3,500
August 04, 2025	1.95	2	2	2.02	1.95	7,300
August 01, 2025	2.01	1.95	1.95	2.03	1.94	113,300
July 31, 2025	2.06	2.01	2.01	2.23	1.97	196,969
July 30, 2025	2.04	2.04	2.04	2.11	2.02	20,049
July 29, 2025	2.15	2.05	2.05	2.15	2.03	45,300
July 28, 2025	2.02	2.13	2.13	2.13	1.98	36,634
July 25, 2025	2.04	2.04	2.04	2.05	2.03	7,600
July 24, 2025	2.12	2.05	2.05	2.12	2	31,101
July 23, 2025	2.09	2.13	2.13	2.19	2.01	145,407
July 22, 2025	1.91	2.11	2.11	2.13	1.87	214,449
July 21, 2025	1.87	1.91	1.91	1.94	1.82	98,000
July 18, 2025	1.95	1.87	1.87	1.99	1.85	100,004
July 17, 2025	1.89	1.91	1.91	1.99	1.87	61,523
July 16, 2025	1.87	1.89	1.89	1.91	1.87	11,700
July 15, 2025	1.97	1.86	1.86	2	1.81	111,200
July 14, 2025	1.99	1.86	1.86	2.11	1.81	196,700
July 11, 2025	2.02	2.01	2.01	2.15	1.98	144,700
July 10, 2025	1.97	2.06	2.06	2.1	1.97	18,430
July 09, 2025	1.99	1.99	1.99	2.13	1.94	81,426
July 08, 2025	2.01	1.99	1.99	2.03	1.94	26,611
July 07, 2025	2.01	1.98	1.98	2.11	1.98	25,302
July 03, 2025	2.02	1.99	1.99	2.04	1.97	12,832
July 02, 2025	2.06	1.99	1.99	2.14	1.96	221,956
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

Tantech Holdings Ltd (TANH) NASDAQ