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

0.3698
+0.0050 (1.37%)
NASDAQ · Last Trade: Apr 10th, 4:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/09/20260.370.370.340.3650,3840.36
4/08/20260.370.380.350.38145,0840.38
4/07/20260.370.380.320.36405,9130.36
4/06/20260.380.380.360.38321,6770.38
4/02/20260.360.550.360.412,194,7140.41
4/01/20260.440.470.330.391,068,7970.39
3/31/20260.740.740.370.59897,0270.59
3/30/20260.690.710.660.7111,4350.71
3/27/20260.700.730.650.7223,8790.72
3/26/20260.740.800.700.7524,5110.75
3/25/20260.620.790.570.75243,1400.75
3/24/20260.770.770.430.681,100,4220.68
3/23/20260.840.880.730.76304,2960.76
3/20/20260.880.880.800.8424,3840.84
3/19/20260.890.900.860.9023,1070.90
3/18/20260.890.900.810.8855,2460.88
3/17/20260.871.000.810.91360,6960.91
3/16/20260.810.910.810.8512,5870.85
3/13/20260.860.860.810.8110,5400.81
3/12/20260.910.910.830.8642,7130.86
3/11/20260.771.030.741.03265,4781.03
3/10/20260.780.780.730.767,9390.76
3/09/20260.800.840.730.7623,3910.76
3/06/20260.800.800.760.797,4510.79
3/05/20260.830.830.750.809,3410.80
3/04/20260.800.830.800.8313,5150.83
3/03/20260.810.810.730.8014,3100.80
3/02/20260.810.840.750.8036,8300.80
2/27/20260.830.860.790.8238,7370.82
2/26/20260.850.900.820.8412,4040.84
2/25/20260.880.900.830.8521,3720.85
2/24/20260.920.960.850.8831,2940.88
2/23/20260.900.960.900.967,9050.96
2/20/20260.870.990.870.9818,7340.98
2/19/20260.870.900.840.899,7030.89
2/18/20260.830.900.830.907,3580.90
2/17/20260.820.910.820.904,3030.90
2/13/20260.850.920.800.9237,3410.92
2/12/20260.910.980.810.8775,5600.87
2/11/20260.940.950.900.9226,1380.92
2/10/20260.981.030.910.9941,3920.99
2/09/20260.901.010.901.01170,1101.01
2/06/20260.810.960.800.9294,1640.92
2/05/20260.780.840.780.8329,4850.83
2/04/20260.800.840.780.8347,2130.83
2/03/20260.800.900.780.8439,6830.84
2/02/20260.740.900.730.82148,8460.82
1/30/20260.870.970.800.883,488,1210.88
1/29/20260.951.050.851.00167,1021.00
1/28/20261.011.060.950.95135,2860.95
1/27/20261.001.020.961.0022,3821.00
1/26/20261.001.000.950.9516,6970.95
1/23/20261.021.020.991.0023,0951.00
1/22/20261.031.030.981.0134,0691.01
1/21/20260.991.060.981.0122,7971.01
1/20/20260.961.000.960.9617,7550.96
1/16/20260.981.050.980.9810,3820.98
1/15/20260.981.000.950.9611,4490.96
1/14/20260.991.000.970.989,1100.98
1/13/20261.031.030.990.9922,7660.99
1/12/20261.051.051.001.0150,0251.01