SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
2.550
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market open

SHF Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20252.602.662.502.552.55-4.14%6,779
Jun 3, 20252.642.682.602.662.66-1.12%5,474
Jun 2, 20252.752.772.602.692.69-3.24%6,028
May 30, 20252.602.802.602.782.783.73%7,269
May 29, 20252.762.782.602.682.68-2.19%6,617
May 28, 20252.702.832.652.742.74-1.44%6,660
May 27, 20252.272.812.252.782.7818.30%20,774
May 23, 20252.292.382.272.352.35-6,392
May 22, 20252.102.502.102.352.358.29%13,233
May 21, 20252.062.291.902.172.171.88%66,798
May 20, 20252.022.131.952.132.132.40%21,568
May 19, 20252.162.162.032.082.08-3.26%20,691
May 16, 20252.082.312.062.152.15-1.38%17,149
May 15, 20252.242.362.182.182.18-2.68%21,578
May 14, 20252.332.462.152.242.24-5.08%18,388
May 13, 20252.422.602.322.362.36-2.07%9,535
May 12, 20252.322.792.322.412.415.24%23,852
May 9, 20252.302.392.252.292.29-1.29%11,299
May 8, 20252.532.772.252.322.32-9.02%47,175
May 7, 20252.442.742.442.552.554.51%129,737
May 6, 20253.103.202.442.442.44-22.78%33,211
May 5, 20253.163.303.103.163.16-5.67%39,646
May 2, 20253.353.643.323.353.35-1.90%7,855
May 1, 20253.573.703.333.423.42-6.18%24,597
Apr 30, 20253.673.773.533.643.64-3.45%17,775
Apr 29, 20253.753.833.663.773.77-2.33%24,162
Apr 28, 20254.044.153.613.863.86-4.46%42,385
Apr 25, 20253.644.103.534.044.046.32%50,675
Apr 24, 20253.033.953.033.803.8015.15%116,294
Apr 23, 20253.764.113.283.303.30-13.39%305,476
Apr 22, 20253.313.923.253.813.81-9.07%679,082
Apr 21, 20253.864.333.534.194.1987.89%43,165,259
Apr 17, 20251.922.231.922.232.2316.15%2,162,975
Apr 16, 20251.931.931.841.921.92-2.54%18,029
Apr 15, 20252.152.211.971.971.97-7.94%12,385
Apr 14, 20252.152.542.132.142.14-3.60%7,447
Apr 11, 20252.182.342.062.222.221.83%26,129
Apr 10, 20252.322.382.052.182.18-6.03%10,953
Apr 9, 20252.152.522.022.322.324.50%49,270
Apr 8, 20252.222.662.222.222.22-7,427
Apr 7, 20252.192.222.022.222.22-0.45%14,654
Apr 4, 20252.422.702.112.232.23-9.35%15,597
Apr 3, 20253.023.122.412.462.46-21.66%39,276
Apr 2, 20253.854.052.863.143.14-25.06%62,930
Apr 1, 20254.164.293.854.194.19-2.33%8,303
Mar 31, 20254.454.454.294.294.29-3.60%9,561
Mar 28, 20254.494.504.374.454.453.49%4,985
Mar 27, 20254.594.674.254.304.30-8.70%22,086
Mar 26, 20254.775.204.714.714.71-7.47%10,863
Mar 25, 20255.605.604.935.095.09-5.91%24,262