Tantech Holdings Ltd. - Common Shares (TANH)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.54	1.77	1.54	1.66	94,446	1.66
10/22/2025	1.59	1.63	1.54	1.58	75,448	1.58
10/21/2025	1.70	1.73	1.59	1.59	117,989	1.59
10/20/2025	1.69	1.73	1.66	1.68	52,819	1.68
10/17/2025	1.70	1.76	1.61	1.70	107,133	1.70
10/16/2025	1.78	1.84	1.70	1.74	81,923	1.74
10/15/2025	1.78	1.80	1.71	1.76	83,619	1.76
10/14/2025	1.66	1.79	1.60	1.74	125,776	1.74
10/13/2025	1.63	1.75	1.58	1.71	133,924	1.71
10/10/2025	1.73	1.76	1.53	1.56	327,546	1.56
10/09/2025	1.79	1.90	1.72	1.79	357,043	1.79
10/08/2025	1.84	1.96	1.79	1.90	1,065,967	1.90
10/07/2025	1.86	1.86	1.75	1.78	96,012	1.78
10/06/2025	1.86	1.96	1.80	1.90	133,916	1.90
10/03/2025	1.82	1.89	1.78	1.80	43,459	1.80
10/02/2025	1.80	1.86	1.78	1.82	97,295	1.82
10/01/2025	1.68	1.87	1.68	1.80	92,726	1.80
9/30/2025	1.68	1.71	1.62	1.67	61,664	1.67
9/29/2025	1.76	1.76	1.63	1.70	213,347	1.70
9/26/2025	1.82	1.84	1.72	1.75	203,799	1.75
9/25/2025	1.89	1.92	1.82	1.85	154,898	1.85
9/24/2025	1.84	1.93	1.81	1.89	108,273	1.89
9/23/2025	1.83	1.91	1.77	1.84	241,717	1.84
9/22/2025	2.08	2.08	1.90	1.92	350,182	1.92
9/19/2025	2.10	2.28	2.08	2.12	762,442	2.12
9/18/2025	1.99	2.20	1.95	2.10	419,105	2.10
9/17/2025	2.07	2.25	2.05	2.14	596,437	2.14
9/16/2025	2.04	2.59	1.93	2.36	14,156,389	2.36
9/15/2025	2.01	2.02	1.86	1.89	163,030	1.89
9/12/2025	2.04	2.17	2.02	2.05	172,349	2.05
9/11/2025	2.05	2.16	1.99	2.04	422,752	2.04
9/10/2025	2.34	2.59	1.87	2.13	14,765,405	2.13
9/09/2025	1.98	2.10	1.93	2.08	403,008	2.08
9/08/2025	2.01	2.20	1.99	2.04	245,063	2.04
9/05/2025	2.03	2.07	2.00	2.02	13,551	2.02
9/04/2025	2.03	2.38	1.92	2.09	370,324	2.09
9/03/2025	1.97	2.00	1.93	1.97	16,239	1.97
9/02/2025	2.00	2.01	1.96	2.01	5,914	2.01
8/29/2025	2.02	2.02	2.00	2.02	1,981	2.02
8/28/2025	1.98	2.09	1.96	2.07	43,489	2.07
8/27/2025	1.99	2.01	1.94	1.97	17,386	1.97
8/26/2025	2.06	2.12	2.00	2.01	52,731	2.01
8/25/2025	2.00	2.12	1.99	2.12	34,898	2.12
8/22/2025	1.95	2.05	1.95	2.03	43,088	2.03
8/21/2025	1.91	1.96	1.90	1.93	66,757	1.93
8/20/2025	1.90	1.93	1.88	1.88	11,532	1.88
8/19/2025	1.82	1.90	1.78	1.90	46,899	1.90
8/18/2025	1.85	1.85	1.79	1.81	9,389	1.81
8/15/2025	1.91	1.96	1.80	1.83	18,323	1.83
8/14/2025	1.84	1.94	1.84	1.88	14,864	1.88
8/13/2025	1.86	1.94	1.77	1.82	34,233	1.82
8/12/2025	1.86	1.97	1.85	1.85	13,373	1.85
8/11/2025	1.85	1.99	1.79	1.90	69,233	1.90
8/08/2025	1.78	1.81	1.75	1.81	3,795	1.81
8/07/2025	1.85	1.85	1.72	1.81	20,672	1.81
8/06/2025	1.92	1.94	1.85	1.85	11,726	1.85
8/05/2025	1.98	1.99	1.91	1.93	3,483	1.93
8/04/2025	1.95	2.02	1.95	2.00	7,299	2.00
8/01/2025	2.01	2.03	1.94	1.95	113,270	1.95
7/31/2025	2.06	2.23	1.97	2.01	196,646	2.01
7/30/2025	2.04	2.11	2.02	2.04	20,641	2.04
7/29/2025	2.15	2.15	2.03	2.05	45,274	2.05
7/28/2025	2.02	2.13	1.98	2.13	36,634	2.13
7/25/2025	2.04	2.05	2.03	2.04	7,592	2.04
7/24/2025	2.12	2.12	2.00	2.05	31,603	2.05