5 DAY PERFORMANCE
+94.27%
1 MONTH PERFORMANCE
+100.53%
3 MONTH PERFORMANCE
-16.99%
6 MONTH PERFORMANCE
-35.04%
YEAR-TO-DATE PERFORMANCE
-24.00%
1 YEAR PERFORMANCE
-62.00%
Tantech Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.38 | $0.36 (-3.49%) | $0.38 | $0.36 | 26.85 K | $19.27 M |
| 05/05/2026 | $0.39 | $0.38 (-3.67%) | $0.39 | $0.37 | 16.55 K | $19.34 M |
| 05/04/2026 | $0.38 | $0.37 (-2.62%) | $0.40 | $0.37 | 72.06 K | $19.16 M |
| 05/01/2026 | $0.41 | $0.39 (-4.98%) | $0.42 | $0.39 | 49.33 K | $20.14 M |
| 04/30/2026 | $0.42 | $0.39 (-6.47%) | $0.42 | $0.38 | 44.10 K | $20.32 M |
| 04/29/2026 | $0.39 | $0.41 (6.45%) | $0.43 | $0.36 | 276.30 K | $21.21 M |
| 04/28/2026 | $0.33 | $0.39 (17.7%) | $0.45 | $0.33 | 752.51 K | $20.03 M |
| 04/27/2026 | $0.36 | $0.34 (-4.14%) | $0.37 | $0.32 | 53.11 K | $17.52 M |
| 04/24/2026 | $0.35 | $0.34 (-1.24%) | $0.37 | $0.34 | 14.43 K | $17.70 M |
| 04/23/2026 | $0.35 | $0.35 (-0.37%) | $0.36 | $0.35 | 32.52 K | $18.02 M |
| 04/22/2026 | $0.35 | $0.36 (3.86%) | $0.37 | $0.34 | 58.68 K | $18.45 M |
| 04/21/2026 | $0.37 | $0.35 (-6.35%) | $0.38 | $0.34 | 73.92 K | $17.77 M |
| 04/20/2026 | $0.35 | $0.37 (5.54%) | $0.37 | $0.33 | 114.03 K | $19.02 M |
| 04/17/2026 | $0.37 | $0.35 (-6.05%) | $0.37 | $0.34 | 228.98 K | $17.90 M |
| 04/16/2026 | $0.33 | $0.37 (13.85%) | $0.37 | $0.31 | 322.70 K | $19.05 M |
| 04/15/2026 | $0.31 | $0.31 (0.61%) | $0.33 | $0.30 | 588.50 K | $16.07 M |
| 04/14/2026 | $0.31 | $0.32 (3.91%) | $0.35 | $0.30 | 499.20 K | $16.43 M |
| 04/13/2026 | $0.34 | $0.31 (-8.42%) | $0.35 | $0.31 | 360.01 K | $16.01 M |
| 04/10/2026 | $0.37 | $0.37 (-0.05%) | $0.42 | $0.35 | 1.11 M | $19.04 M |
| 04/09/2026 | $0.37 | $0.36 (-1.21%) | $0.37 | $0.34 | 50.38 K | $18.79 M |
| 04/08/2026 | $0.37 | $0.38 (0.56%) | $0.38 | $0.35 | 145.13 K | $19.41 M |
| 04/07/2026 | $0.37 | $0.36 (-2.25%) | $0.38 | $0.32 | 405.93 K | $18.60 M |
| 04/06/2026 | $0.38 | $0.38 (0.74%) | $0.38 | $0.36 | 321.68 K | $19.52 M |
| 04/02/2026 | $0.36 | $0.41 (13.69%) | $0.55 | $0.36 | 2.19 M | $21.09 M |
| 04/01/2026 | $0.45 | $0.39 (-11.98%) | $0.47 | $0.33 | 1.07 M | $20.17 M |
| 03/31/2026 | $0.74 | $0.59 (-20.41%) | $0.74 | $0.37 | 897.08 K | $30.33 M |
| 03/30/2026 | $0.69 | $0.71 (2.3%) | $0.71 | $0.66 | 11.63 K | $36.35 M |
| 03/27/2026 | $0.70 | $0.72 (2.89%) | $0.73 | $0.65 | 23.90 K | $37.09 M |
| 03/26/2026 | $0.74 | $0.75 (2.32%) | $0.80 | $0.70 | 24.51 K | $38.85 M |
| 03/25/2026 | $0.62 | $0.75 (20.81%) | $0.79 | $0.57 | 243.14 K | $38.74 M |
| 03/24/2026 | $0.77 | $0.68 (-11.83%) | $0.77 | $0.43 | 1.10 M | $34.96 M |
| 03/23/2026 | $0.84 | $0.76 (-10.2%) | $0.88 | $0.73 | 304.48 K | $38.89 M |
| 03/20/2026 | $0.88 | $0.84 (-4.56%) | $0.88 | $0.80 | 24.40 K | $43.01 M |
| 03/19/2026 | $0.89 | $0.90 (0.55%) | $0.90 | $0.86 | 23.11 K | $46.19 M |
| 03/18/2026 | $0.89 | $0.88 (-1.11%) | $0.90 | $0.81 | 55.26 K | $45.32 M |
| 03/17/2026 | $0.87 | $0.91 (4.62%) | $1.00 | $0.81 | 360.70 K | $46.98 M |
| 03/16/2026 | $0.81 | $0.85 (4.82%) | $0.91 | $0.81 | 12.60 K | $43.78 M |
| 03/13/2026 | $0.86 | $0.81 (-5.44%) | $0.86 | $0.81 | 10.54 K | $41.77 M |
| 03/12/2026 | $0.91 | $0.87 (-4.73%) | $0.91 | $0.83 | 42.75 K | $44.54 M |
| 03/11/2026 | $0.77 | $1.03 (34.48%) | $1.03 | $0.74 | 271.73 K | $53.04 M |
| 03/10/2026 | $0.78 | $0.76 (-2.15%) | $0.78 | $0.73 | 7.94 K | $39.19 M |
| 03/09/2026 | $0.80 | $0.76 (-5.24%) | $0.84 | $0.73 | 23.50 K | $38.99 M |
| 03/06/2026 | $0.80 | $0.79 (-1.51%) | $0.80 | $0.76 | 7.50 K | $40.57 M |
| 03/05/2026 | $0.83 | $0.80 (-3.92%) | $0.83 | $0.75 | 9.34 K | $41.07 M |
| 03/04/2026 | $0.80 | $0.83 (3.75%) | $0.84 | $0.80 | 13.51 K | $42.74 M |
| 03/03/2026 | $0.81 | $0.80 (-0.99%) | $0.81 | $0.73 | 14.31 K | $41.30 M |
| 03/02/2026 | $0.81 | $0.80 (-0.78%) | $0.84 | $0.75 | 36.88 K | $41.38 M |
| 02/27/2026 | $0.83 | $0.82 (-0.84%) | $0.86 | $0.79 | 38.74 K | $42.38 M |
| 02/26/2026 | $0.85 | $0.85 (-0.48%) | $0.90 | $0.82 | 12.51 K | $43.51 M |
| 02/25/2026 | $0.88 | $0.86 (-2.84%) | $0.90 | $0.83 | 21.40 K | $44.03 M |
| 02/24/2026 | $0.92 | $0.88 (-4.46%) | $0.96 | $0.86 | 31.30 K | $45.26 M |
| 02/23/2026 | $0.90 | $0.96 (6.41%) | $0.96 | $0.90 | 7.91 K | $49.43 M |
| 02/20/2026 | $0.87 | $0.98 (12.64%) | $0.99 | $0.87 | 18.73 K | $50.46 M |
| 02/19/2026 | $0.87 | $0.89 (2.11%) | $0.90 | $0.84 | 9.70 K | $45.75 M |
| 02/18/2026 | $0.83 | $0.90 (8.2%) | $0.90 | $0.83 | 7.40 K | $46.34 M |
| 02/17/2026 | $0.82 | $0.90 (9.54%) | $0.91 | $0.82 | 4.30 K | $46.34 M |
| 02/13/2026 | $0.85 | $0.92 (8.42%) | $0.92 | $0.80 | 37.34 K | $47.32 M |
| 02/12/2026 | $0.91 | $0.87 (-3.99%) | $0.98 | $0.81 | 77.10 K | $44.86 M |
| 02/11/2026 | $0.94 | $0.92 (-2.46%) | $0.95 | $0.90 | 26.39 K | $47.21 M |
| 02/10/2026 | $0.98 | $0.99 (1.13%) | $1.03 | $0.91 | 41.52 K | $51.02 M |
| 02/09/2026 | $0.90 | $1.01 (11.92%) | $1.01 | $0.90 | 170.50 K | $52.01 M |
| 02/06/2026 | $0.81 | $0.92 (13.12%) | $0.96 | $0.80 | 94.16 K | $47.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
