Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.3900	0.4300	0.3620	0.4120	276,257	+0.02(+5.91%)
Apr 28, 2026	0.3305	0.4489	0.3305	0.3890	752,040	+0.05(+14.31%)
Apr 27, 2026	0.3550	0.3680	0.3232	0.3403	53,114	-0.00(-0.99%)
Apr 24, 2026	0.3480	0.3700	0.3437	0.3437	14,429	-0.01(-1.80%)
Apr 23, 2026	0.3513	0.3595	0.3500	0.3500	31,517	-0.01(-2.32%)
Apr 22, 2026	0.3450	0.3668	0.3410	0.3583	58,622	+0.01(+3.86%)
Apr 21, 2026	0.3684	0.3800	0.3430	0.3450	73,871	-0.02(-6.61%)
Apr 20, 2026	0.3500	0.3742	0.3310	0.3694	114,022	+0.02(+6.27%)
Apr 17, 2026	0.3700	0.3700	0.3410	0.3476	228,979	-0.02(-6.05%)
Apr 16, 2026	0.3250	0.3744	0.3101	0.3700	320,213	+0.06(+18.59%)
Apr 15, 2026	0.3101	0.3329	0.3020	0.3120	578,458	-0.01(-2.19%)
Apr 14, 2026	0.3070	0.3499	0.3017	0.3190	498,433	+0.01(+2.61%)
Apr 13, 2026	0.3395	0.3535	0.3100	0.3109	351,704	-0.06(-15.93%)
Apr 10, 2026	0.3700	0.4194	0.3531	0.3698	1,105,504	+0.01(+1.37%)
Apr 09, 2026	0.3692	0.3692	0.3374	0.3648	50,384	-0.01(-3.24%)
Apr 08, 2026	0.3749	0.3800	0.3503	0.3770	145,084	+0.02(+4.37%)
Apr 07, 2026	0.3695	0.3789	0.3196	0.3612	405,913	-0.02(-4.70%)
Apr 06, 2026	0.3762	0.3821	0.3610	0.3790	321,677	-0.03(-7.45%)
Apr 02, 2026	0.3602	0.5532	0.3602	0.4095	2,194,714	+0.02(+4.54%)
Apr 01, 2026	0.4400	0.4716	0.3341	0.3917	1,068,797	-0.20(-33.50%)
Mar 31, 2026	0.7400	0.7400	0.3700	0.5890	897,027	-0.12(-16.56%)
Mar 30, 2026	0.6900	0.7059	0.6557	0.7059	11,435	-0.01(-2.00%)
Mar 27, 2026	0.7001	0.7288	0.6533	0.7203	23,879	-0.03(-4.52%)
Mar 26, 2026	0.7373	0.7957	0.7034	0.7544	24,511	+0.00(+0.28%)
Mar 25, 2026	0.6227	0.7879	0.5702	0.7523	243,140	+0.07(+10.81%)
Mar 24, 2026	0.7700	0.7700	0.4300	0.6789	1,100,422	-0.08(-10.10%)
Mar 23, 2026	0.8410	0.8800	0.7260	0.7552	304,296	-0.08(-9.58%)
Mar 20, 2026	0.8751	0.8810	0.8011	0.8352	24,384	-0.06(-6.88%)
Mar 19, 2026	0.8900	0.8969	0.8588	0.8969	23,107	+0.02(+1.91%)
Mar 18, 2026	0.8900	0.9001	0.8135	0.8801	55,246	-0.03(-3.53%)
Mar 17, 2026	0.8720	1.000	0.8110	0.9123	360,696	+0.06(+7.32%)
Mar 16, 2026	0.8110	0.9068	0.8110	0.8501	12,587	+0.04(+4.81%)
Mar 13, 2026	0.8578	0.8578	0.8100	0.8111	10,540	-0.05(-6.23%)
Mar 12, 2026	0.9079	0.9079	0.8260	0.8650	42,713	-0.17(-16.02%)
Mar 11, 2026	0.7700	1.030	0.7355	1.030	265,478	+0.27(+35.35%)
Mar 10, 2026	0.7777	0.7777	0.7340	0.7610	7,939	+0.00(+0.52%)
Mar 09, 2026	0.7990	0.8372	0.7343	0.7571	23,391	-0.03(-3.90%)
Mar 06, 2026	0.8000	0.8000	0.7554	0.7878	7,451	-0.01(-1.22%)
Mar 05, 2026	0.8300	0.8350	0.7500	0.7975	9,341	-0.03(-3.92%)
Mar 04, 2026	0.8000	0.8350	0.7956	0.8300	13,515	+0.03(+3.49%)
Mar 03, 2026	0.8100	0.8100	0.7340	0.8020	14,310	-0.00(-0.21%)
Mar 02, 2026	0.8100	0.8399	0.7500	0.8037	36,830	-0.02(-2.35%)
Feb 27, 2026	0.8300	0.8562	0.7891	0.8230	38,737	-0.02(-2.60%)
Feb 26, 2026	0.8491	0.8960	0.8204	0.8450	12,404	-0.01(-1.17%)
Feb 25, 2026	0.8800	0.8950	0.8300	0.8550	21,372	-0.02(-2.73%)
Feb 24, 2026	0.9200	0.9599	0.8550	0.8790	31,294	-0.08(-8.43%)
Feb 23, 2026	0.9021	0.9599	0.9000	0.9599	7,905	-0.02(-2.05%)
Feb 20, 2026	0.8700	0.9900	0.8700	0.9800	18,734	+0.09(+10.31%)
Feb 19, 2026	0.8700	0.9000	0.8400	0.8884	9,703	-0.01(-1.29%)
Feb 18, 2026	0.8318	0.9000	0.8318	0.9000	7,358	+0.00(+0.00%)
Feb 17, 2026	0.8216	0.9100	0.8216	0.9000	4,303	-0.02(-2.07%)
Feb 13, 2026	0.8476	0.9200	0.8000	0.9190	37,341	+0.05(+5.49%)
Feb 12, 2026	0.9074	0.9800	0.8100	0.8712	75,560	-0.05(-4.98%)
Feb 11, 2026	0.9400	0.9500	0.9000	0.9169	26,138	-0.07(-7.46%)
Feb 10, 2026	0.9797	1.030	0.9103	0.9908	41,392	-0.02(-1.90%)
Feb 09, 2026	0.9024	1.010	0.9024	1.010	170,110	+0.09(+10.32%)
Feb 06, 2026	0.8093	0.9600	0.8003	0.9155	94,164	+0.09(+10.53%)
Feb 05, 2026	0.7812	0.8390	0.7800	0.8283	29,485	-0.00(-0.08%)
Feb 04, 2026	0.7990	0.8390	0.7800	0.8290	47,213	-0.01(-1.01%)
Feb 03, 2026	0.8000	0.8950	0.7800	0.8375	39,683	+0.02(+2.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices