SHF Holdings Inc Class A SHFS
NASDAQ · United States · Finance
$1.18-0.12 (-9.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.18 | -9.23% | $1.24 | $1.38 | $1.14 | 702.10K |
| 2026-10-01 | $1.30 | -11.56% | $1.17 | $1.36 | $1.10 | 845.50K |
| 2026-09-30 | $1.47 | +3.81% | $1.48 | $1.50 | $1.30 | 429.80K |
| 2026-09-29 | $1.42 | +8.26% | $1.32 | $1.48 | $1.26 | 190.25K |
| 2026-09-28 | $1.31 | -30.57% | $1.56 | $1.60 | $1.22 | 324.04K |
| 2026-09-25 | $1.88 | -5.99% | $1.93 | $1.97 | $1.86 | 15.22K |
| 2026-09-24 | $2.00 | +0.60% | $1.94 | $2.10 | $1.93 | 7.36K |
| 2026-09-23 | $1.99 | -6.21% | $2.08 | $2.12 | $1.94 | 26.33K |
| 2026-09-22 | $2.12 | +9.94% | $1.94 | $2.12 | $1.80 | 39.24K |
| 2026-09-21 | $1.93 | -1.23% | $1.98 | $2.08 | $1.82 | 38.47K |
| 2026-09-18 | $1.96 | -5.78% | $2.08 | $2.08 | $1.91 | 63.23K |
| 2026-09-17 | $2.08 | +10.90% | $1.88 | $2.10 | $1.88 | 73.09K |
| 2026-09-16 | $1.87 | +7.59% | $1.81 | $1.98 | $1.69 | 142.06K |
| 2026-09-15 | $1.74 | -8.81% | $1.78 | $1.78 | $1.69 | 67.77K |
| 2026-09-14 | $1.91 | +3.25% | $1.86 | $2.10 | $1.75 | 873.56K |
| 2026-09-11 | $1.85 | 0.00% | $1.90 | $1.96 | $1.80 | 24.95K |
| 2026-09-10 | $1.85 | -2.53% | $1.92 | $1.92 | $1.80 | 7.33K |
| 2026-09-09 | $1.90 | +2.60% | $1.80 | $1.91 | $1.80 | 17.08K |
| 2026-09-08 | $1.85 | -3.14% | $1.91 | $1.98 | $1.81 | 7.58K |
| 2026-09-04 | $1.91 | +0.63% | $1.85 | $1.96 | $1.85 | 54.76K |
| 2026-09-03 | $1.90 | -1.86% | $1.94 | $1.98 | $1.88 | 24.08K |
| 2026-09-02 | $1.93 | +5.92% | $1.90 | $2.02 | $1.84 | 49.68K |
| 2026-09-01 | $1.82 | -4.40% | $1.92 | $1.97 | $1.82 | 8.45K |
| 2026-08-31 | $1.91 | -0.62% | $1.88 | $1.97 | $1.88 | 8.35K |
| 2026-08-28 | $1.92 | 0.00% | $1.92 | $1.99 | $1.88 | 29.31K |
| 2026-08-27 | $1.92 | -4.19% | $2.02 | $2.02 | $1.92 | 13.06K |
| 2026-08-26 | $2.00 | +1.83% | $1.98 | $2.02 | $1.97 | 10.73K |
| 2026-08-25 | $1.97 | -2.96% | $2.03 | $2.03 | $1.92 | 27.39K |
| 2026-08-24 | $2.03 | +2.42% | $1.98 | $2.04 | $1.98 | 6.39K |
| 2026-08-21 | $1.98 | -2.94% | $1.99 | $2.04 | $1.96 | 11.84K |
| 2026-08-20 | $2.04 | 0.00% | $1.97 | $2.06 | $1.93 | 20.24K |
| 2026-08-19 | $2.04 | +2.41% | $2.04 | $2.04 | $1.96 | 11.56K |
| 2026-08-18 | $1.99 | +1.84% | $1.94 | $2.12 | $1.92 | 11.92K |
| 2026-08-17 | $1.96 | -4.68% | $2.02 | $2.09 | $1.92 | 32.40K |
| 2026-08-14 | $2.05 | -1.16% | $2.12 | $2.16 | $1.98 | 12.78K |
| 2026-08-13 | $2.08 | -1.70% | $2.20 | $2.22 | $2.06 | 13.88K |
| 2026-08-12 | $2.11 | +0.57% | $2.16 | $2.23 | $2.10 | 12.22K |
| 2026-08-11 | $2.10 | -3.85% | $2.18 | $2.26 | $2.08 | 35.42K |
| 2026-08-10 | $2.18 | +4.00% | $2.28 | $2.28 | $2.04 | 38.55K |
| 2026-08-07 | $2.10 | -1.13% | $2.14 | $2.20 | $2.06 | 32.89K |
| 2026-08-06 | $2.12 | -5.35% | $2.34 | $2.38 | $2.12 | 63.83K |
| 2026-08-05 | $2.24 | -5.08% | $2.40 | $2.48 | $2.22 | 26.61K |
| 2026-08-04 | $2.36 | +2.07% | $2.38 | $2.52 | $2.32 | 67.76K |
| 2026-08-03 | $2.32 | +4.89% | $2.38 | $2.39 | $2.17 | 20.84K |
| 2026-07-31 | $2.21 | +4.55% | $2.18 | $2.34 | $2.09 | 31.83K |
| 2026-07-30 | $2.11 | +1.15% | $2.09 | $2.22 | $2.04 | 33.23K |
| 2026-07-29 | $2.09 | -10.31% | $2.39 | $2.39 | $1.99 | 15.27K |
| 2026-07-28 | $2.33 | +6.01% | $2.18 | $2.33 | $2.18 | 17.64K |
| 2026-07-27 | $2.20 | -5.67% | $2.38 | $2.38 | $2.18 | 41.54K |
| 2026-07-24 | $2.33 | -4.43% | $2.38 | $2.48 | $2.24 | 10.23K |
| 2026-07-23 | $2.44 | -3.79% | $2.50 | $2.51 | $2.29 | 15.63K |
| 2026-07-22 | $2.53 | -1.40% | $2.46 | $2.58 | $2.46 | 14.81K |
| 2026-07-21 | $2.57 | 0.00% | $2.52 | $2.63 | $2.52 | 9.19K |
| 2026-07-20 | $2.57 | +2.39% | $2.46 | $2.58 | $2.44 | 11.49K |
| 2026-07-17 | $2.51 | -0.95% | $2.58 | $2.62 | $2.47 | 27.60K |
| 2026-07-16 | $2.53 | +0.48% | $2.47 | $2.66 | $2.44 | 26.76K |
| 2026-07-15 | $2.52 | +0.48% | $2.48 | $2.54 | $2.41 | 12.73K |
| 2026-07-14 | $2.51 | +1.95% | $2.40 | $2.64 | $2.32 | 34.83K |
| 2026-07-13 | $2.46 | -0.97% | $2.46 | $2.52 | $2.32 | 42.09K |
| 2026-07-10 | $2.48 | -10.00% | $2.77 | $2.77 | $2.16 | 109.13K |
| 2026-07-09 | $2.76 | +3.60% | $2.41 | $3.06 | $2.35 | 1.15M |
| 2026-07-08 | $2.66 | -3.06% | $2.75 | $2.77 | $2.57 | 17.87K |
| 2026-07-07 | $2.75 | -2.97% | $2.84 | $2.92 | $2.66 | 36.91K |
| 2026-07-06 | $2.83 | -2.48% | $2.99 | $2.99 | $2.83 | 11.81K |
| 2026-07-02 | $2.90 | -0.41% | $3.04 | $3.04 | $2.90 | 14.38K |
| 2026-07-01 | $2.92 | +1.25% | $2.84 | $3.11 | $2.81 | 38.59K |
| 2026-06-30 | $2.88 | -2.04% | $2.86 | $2.96 | $2.76 | 39.25K |
| 2026-06-29 | $2.94 | 0.00% | $2.88 | $2.94 | $2.75 | 24.48K |
| 2026-06-26 | $2.94 | +4.70% | $2.74 | $2.95 | $2.74 | 45.40K |
| 2026-06-25 | $2.81 | -1.27% | $2.77 | $2.90 | $2.64 | 68.54K |
| 2026-06-24 | $2.84 | 0.00% | $2.84 | $3.00 | $2.76 | 28.31K |
| 2026-06-23 | $2.84 | -5.20% | $2.72 | $2.94 | $2.71 | 47.85K |
| 2026-06-22 | $3.00 | +1.21% | $2.93 | $3.00 | $2.88 | 34.37K |
| 2026-06-18 | $2.96 | -4.26% | $3.01 | $3.10 | $2.77 | 112.86K |
| 2026-06-17 | $3.10 | -9.47% | $3.18 | $3.34 | $2.90 | 129.88K |
| 2026-06-16 | $3.42 | +7.55% | $3.01 | $3.42 | $3.00 | 209.22K |
| 2026-06-15 | $3.18 | -3.99% | $2.93 | $3.31 | $2.88 | 512.10K |
| 2026-06-12 | $3.31 | +16.46% | $2.93 | $5.74 | $2.86 | 11.22M |
| 2026-06-11 | $2.84 | -24.76% | $3.34 | $3.72 | $2.84 | 2.99M |
| 2026-06-10 | $3.78 | -10.51% | $4.32 | $4.51 | $3.78 | 16.48K |
| 2026-06-09 | $4.22 | -3.83% | $4.44 | $4.44 | $3.86 | 12.21K |
| 2026-06-08 | $4.39 | -5.18% | $4.62 | $4.80 | $4.38 | 59.58K |
| 2026-06-05 | $4.63 | -10.23% | $5.40 | $5.40 | $4.54 | 19.03K |
| 2026-06-04 | $5.16 | -2.49% | $5.29 | $5.54 | $5.12 | 10.71K |
| 2026-06-03 | $5.29 | -3.08% | $5.33 | $5.47 | $5.28 | 6.11K |
| 2026-06-02 | $5.46 | -3.19% | $5.82 | $6.00 | $5.16 | 83.92K |
| 2026-06-01 | $5.64 | -4.08% | $5.64 | $6.00 | $5.60 | 9.88K |
| 2026-05-29 | $5.88 | +5.38% | $5.84 | $6.00 | $5.58 | 4.36K |
| 2026-05-28 | $5.58 | -5.30% | $5.88 | $5.99 | $5.52 | 13.97K |
| 2026-05-27 | $5.89 | -0.81% | $5.76 | $6.24 | $5.76 | 7.28K |