Tantech Holdings Ltd. - Class A Common Shares (TANH)

Last Price0.4200

Change-0.0300 (-6.67%)

NASDAQ· Last Trade: May 22nd, 11:42 PM EDT

Historical Prices For Tantech Holdings Ltd. - Class A Common Shares (TANH)

Date Range:

2026-02-23 - 2026-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	0.45	0.45	0.40	0.42	389,308	0.42
5/21/2026	0.44	0.49	0.43	0.45	212,874	0.45
5/20/2026	0.43	0.45	0.42	0.44	329,867	0.44
5/19/2026	0.39	0.46	0.38	0.44	508,304	0.44
5/18/2026	0.40	0.44	0.38	0.39	136,337	0.39
5/15/2026	0.42	0.44	0.38	0.39	181,282	0.39
5/14/2026	0.39	0.44	0.39	0.43	395,082	0.43
5/13/2026	0.42	0.42	0.36	0.38	260,317	0.38
5/12/2026	0.37	0.44	0.37	0.42	589,772	0.42
5/11/2026	0.37	0.37	0.35	0.36	150,761	0.36
5/08/2026	0.36	0.41	0.35	0.35	442,861	0.35
5/07/2026	0.36	0.38	0.36	0.36	24,080	0.36
5/06/2026	0.37	0.38	0.36	0.36	27,847	0.36
5/05/2026	0.39	0.39	0.37	0.38	16,551	0.38
5/04/2026	0.38	0.40	0.37	0.37	72,056	0.37
5/01/2026	0.41	0.42	0.39	0.39	49,331	0.39
4/30/2026	0.42	0.42	0.38	0.39	44,093	0.39
4/29/2026	0.39	0.43	0.36	0.41	276,257	0.41
4/28/2026	0.33	0.45	0.33	0.39	752,040	0.39
4/27/2026	0.35	0.37	0.32	0.34	53,114	0.34
4/24/2026	0.35	0.37	0.34	0.34	14,429	0.34
4/23/2026	0.35	0.36	0.35	0.35	31,517	0.35
4/22/2026	0.34	0.37	0.34	0.36	58,622	0.36
4/21/2026	0.37	0.38	0.34	0.34	73,871	0.34
4/20/2026	0.35	0.37	0.33	0.37	114,022	0.37
4/17/2026	0.37	0.37	0.34	0.35	228,979	0.35
4/16/2026	0.33	0.37	0.31	0.37	320,213	0.37
4/15/2026	0.31	0.33	0.30	0.31	578,458	0.31
4/14/2026	0.31	0.35	0.30	0.32	498,433	0.32
4/13/2026	0.34	0.35	0.31	0.31	351,704	0.31
4/10/2026	0.37	0.42	0.35	0.37	1,105,504	0.37
4/09/2026	0.37	0.37	0.34	0.36	50,384	0.36
4/08/2026	0.37	0.38	0.35	0.38	145,084	0.38
4/07/2026	0.37	0.38	0.32	0.36	405,913	0.36
4/06/2026	0.38	0.38	0.36	0.38	321,677	0.38
4/02/2026	0.36	0.55	0.36	0.41	2,194,714	0.41
4/01/2026	0.44	0.47	0.33	0.39	1,068,797	0.39
3/31/2026	0.74	0.74	0.37	0.59	897,027	0.59
3/30/2026	0.69	0.71	0.66	0.71	11,435	0.71
3/27/2026	0.70	0.73	0.65	0.72	23,879	0.72
3/26/2026	0.74	0.80	0.70	0.75	24,511	0.75
3/25/2026	0.62	0.79	0.57	0.75	243,140	0.75
3/24/2026	0.77	0.77	0.43	0.68	1,100,422	0.68
3/23/2026	0.84	0.88	0.73	0.76	304,296	0.76
3/20/2026	0.88	0.88	0.80	0.84	24,384	0.84
3/19/2026	0.89	0.90	0.86	0.90	23,107	0.90
3/18/2026	0.89	0.90	0.81	0.88	55,246	0.88
3/17/2026	0.87	1.00	0.81	0.91	360,696	0.91
3/16/2026	0.81	0.91	0.81	0.85	12,587	0.85
3/13/2026	0.86	0.86	0.81	0.81	10,540	0.81
3/12/2026	0.91	0.91	0.83	0.86	42,713	0.86
3/11/2026	0.77	1.03	0.74	1.03	265,478	1.03
3/10/2026	0.78	0.78	0.73	0.76	7,939	0.76
3/09/2026	0.80	0.84	0.73	0.76	23,391	0.76
3/06/2026	0.80	0.80	0.76	0.79	7,451	0.79
3/05/2026	0.83	0.83	0.75	0.80	9,341	0.80
3/04/2026	0.80	0.83	0.80	0.83	13,515	0.83
3/03/2026	0.81	0.81	0.73	0.80	14,310	0.80
3/02/2026	0.81	0.84	0.75	0.80	36,830	0.80
2/27/2026	0.83	0.86	0.79	0.82	38,737	0.82
2/26/2026	0.85	0.90	0.82	0.84	12,404	0.84
2/25/2026	0.88	0.90	0.83	0.85	21,372	0.85
2/24/2026	0.92	0.96	0.85	0.88	31,294	0.88
2/23/2026	0.90	0.96	0.90	0.96	7,905	0.96