Tantech Holdings Ltd (TANH) NASDAQ

0.41

+0.0178(+4.54%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.36	0.41	0.41	0.55	0.36	2.18M
April 01, 2026	0.45	0.39	0.39	0.47	0.33	1.06M
March 31, 2026	0.74	0.59	0.59	0.74	0.37	872,098
March 30, 2026	0.69	0.71	0.71	0.71	0.66	7,694
March 27, 2026	0.7	0.72	0.72	0.73	0.65	23,867
March 26, 2026	0.74	0.75	0.75	0.8	0.7	23,478
March 25, 2026	0.62	0.75	0.75	0.79	0.57	242,367
March 24, 2026	0.77	0.68	0.68	0.77	0.43	1.1M
March 23, 2026	0.84	0.76	0.76	0.88	0.73	303,985
March 20, 2026	0.88	0.84	0.84	0.88	0.8	24,415
March 19, 2026	0.89	0.9	0.9	0.9	0.86	18,077
March 18, 2026	0.89	0.88	0.88	0.9	0.81	55,211
March 17, 2026	0.87	0.91	0.91	1	0.81	360,639
March 16, 2026	0.81	0.85	0.85	0.91	0.81	12,586
March 13, 2026	0.86	0.81	0.81	0.86	0.81	10,263
March 12, 2026	0.91	0.87	0.87	0.91	0.83	42,539
March 11, 2026	0.77	1.03	1.03	1.03	0.74	220,622
March 10, 2026	0.78	0.76	0.76	0.78	0.73	7,739
March 09, 2026	0.8	0.76	0.76	0.84	0.73	20,622
March 06, 2026	0.8	0.79	0.79	0.8	0.76	7,500
March 05, 2026	0.83	0.8	0.8	0.83	0.75	9,340
March 04, 2026	0.8	0.83	0.83	0.84	0.8	13,514
March 03, 2026	0.81	0.8	0.8	0.81	0.73	14,290
March 02, 2026	0.81	0.8	0.8	0.84	0.75	36,879
February 27, 2026	0.83	0.82	0.82	0.86	0.79	38,737
February 26, 2026	0.85	0.85	0.85	0.9	0.82	12,510
February 25, 2026	0.88	0.86	0.86	0.9	0.83	21,400
February 24, 2026	0.92	0.88	0.88	0.96	0.86	31,304
February 23, 2026	0.9	0.96	0.96	0.96	0.9	7,905
February 20, 2026	0.87	0.98	0	0.99	0.87	18,734
February 19, 2026	0.87	0.89	0	0.9	0.84	9,703
February 18, 2026	0.83	0.9	0	0.9	0.83	7,400
February 17, 2026	0.82	0.9	0	0.91	0.82	4,303
February 13, 2026	0.85	0.92	0	0.92	0.8	37,341
February 12, 2026	0.91	0.87	0	0.98	0.81	77,100
February 11, 2026	0.94	0.92	0	0.95	0.9	26,393
February 10, 2026	0.98	0.99	0	1.03	0.91	41,522
February 09, 2026	0.9	1.01	0	1.01	0.9	170,502
February 06, 2026	0.81	0.92	0	0.96	0.8	94,164
February 05, 2026	0.78	0.83	0	0.84	0.78	29,500
February 04, 2026	0.8	0.83	0	0.84	0.78	47,255
February 03, 2026	0.8	0.84	0	0.9	0.78	40,700
February 02, 2026	0.74	0.82	0	0.9	0.73	148,896
January 30, 2026	0.87	0.88	0	0.97	0.8	3.49M
January 29, 2026	0.95	1	0	1.05	0.85	170,924
January 28, 2026	1.01	0.95	0	1.06	0.95	138,400
January 27, 2026	1	1	0	1.02	0.96	22,685
January 26, 2026	1	0.95	0	1	0.95	16,700
January 23, 2026	1.02	1	0	1.02	0.99	23,095
January 22, 2026	1.03	1.01	0	1.03	0.98	34,100
January 21, 2026	0.99	1.01	0	1.06	0.98	22,800
January 20, 2026	0.96	0.96	0	1	0.96	17,875
January 16, 2026	0.98	0.98	0	1.05	0.98	10,400
January 15, 2026	0.98	0.96	0	1	0.95	11,456
January 14, 2026	0.99	0.98	0	1	0.98	9,110
January 13, 2026	1.03	0.99	0	1.03	0.99	22,800
January 12, 2026	1.05	1.01	0	1.05	1	50,026
January 09, 2026	1.04	1.02	0	1.04	0.99	23,900
January 08, 2026	1.02	1.01	0	1.04	0.98	52,000
January 07, 2026	0.99	1	0	1.04	0.98	20,000