SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
4.750
-2.150 (-31.16%)
At close: Oct 7, 2025, 4:00 PM EDT
4.890
+0.140 (2.95%)
After-hours: Oct 7, 2025, 4:53 PM EDT
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.66 | 6.66 | 4.75 | 4.75 | - | -31.16% | 129,986 |
| Oct 6, 2025 | 6.81 | 7.07 | 6.73 | 6.90 | 6.90 | 2.22% | 39,057 |
| Oct 3, 2025 | 7.58 | 7.58 | 6.70 | 6.75 | 6.75 | -7.41% | 71,828 |
| Oct 2, 2025 | 7.48 | 7.56 | 7.20 | 7.29 | 7.29 | -1.62% | 71,162 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.10 | 7.41 | 7.41 | 3.49% | 116,007 |
| Sep 30, 2025 | 6.68 | 7.45 | 6.66 | 7.16 | 7.16 | -2.19% | 121,956 |
| Sep 29, 2025 | 7.18 | 7.64 | 7.18 | 7.32 | 7.32 | 0.41% | 158,147 |
| Sep 26, 2025 | 6.29 | 7.29 | 6.11 | 7.29 | 7.29 | 4.89% | 234,274 |
| Sep 25, 2025 | 6.76 | 7.16 | 5.88 | 6.95 | 6.95 | -4.40% | 737,455 |
| Sep 24, 2025 | 8.59 | 9.19 | 6.41 | 7.27 | 7.27 | 123.01% | 32,345,210 |
| Sep 23, 2025 | 3.08 | 3.41 | 3.08 | 3.26 | 3.26 | 2.84% | 13,816,871 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.07 | 3.17 | 3.17 | -1.86% | 17,432 |
| Sep 19, 2025 | 3.12 | 3.37 | 3.09 | 3.23 | 3.23 | 1.57% | 32,470 |
| Sep 18, 2025 | 3.17 | 3.19 | 3.05 | 3.18 | 3.18 | -2.15% | 24,228 |
| Sep 17, 2025 | 3.51 | 3.65 | 3.10 | 3.25 | 3.25 | -4.13% | 30,028 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.39 | 3.39 | 3.39 | -18.51% | 28,719 |
| Sep 15, 2025 | 4.04 | 4.17 | 3.66 | 4.16 | 4.16 | 2.21% | 37,496 |
| Sep 12, 2025 | 4.38 | 4.44 | 3.87 | 4.07 | 4.07 | -5.13% | 20,773 |
| Sep 11, 2025 | 4.17 | 4.47 | 4.09 | 4.29 | 4.29 | 4.13% | 51,556 |
| Sep 10, 2025 | 4.11 | 4.40 | 4.10 | 4.12 | 4.12 | 0.24% | 35,638 |
| Sep 9, 2025 | 4.00 | 4.28 | 3.87 | 4.11 | 4.11 | -3.07% | 26,925 |
| Sep 8, 2025 | 4.50 | 4.66 | 4.04 | 4.24 | 4.24 | -5.78% | 125,124 |
| Sep 5, 2025 | 3.89 | 4.67 | 3.78 | 4.50 | 4.50 | 17.80% | 294,357 |
| Sep 4, 2025 | 3.42 | 3.96 | 3.37 | 3.82 | 3.82 | 8.22% | 304,989 |
| Sep 3, 2025 | 3.48 | 3.83 | 3.15 | 3.53 | 3.53 | -3.29% | 567,927 |
| Sep 2, 2025 | 3.74 | 4.29 | 3.21 | 3.65 | 3.65 | 51.77% | 42,316,147 |
| Aug 29, 2025 | 2.37 | 2.46 | 2.24 | 2.41 | 2.41 | -1.43% | 17,050 |
| Aug 28, 2025 | 2.61 | 2.90 | 2.34 | 2.44 | 2.44 | 7.96% | 167,171 |
| Aug 27, 2025 | 2.57 | 2.57 | 2.25 | 2.26 | 2.26 | -12.06% | 46,406 |
| Aug 26, 2025 | 2.64 | 2.70 | 2.48 | 2.57 | 2.57 | -2.65% | 23,230 |
| Aug 25, 2025 | 2.50 | 2.98 | 2.15 | 2.64 | 2.64 | -7.04% | 122,778 |
| Aug 22, 2025 | 2.79 | 3.03 | 2.75 | 2.84 | 2.84 | 2.16% | 906,822 |
| Aug 21, 2025 | 2.76 | 3.00 | 2.60 | 2.78 | 2.78 | -1.07% | 13,142 |
| Aug 20, 2025 | 2.70 | 2.81 | 2.60 | 2.81 | 2.81 | 3.69% | 13,614 |
| Aug 19, 2025 | 2.73 | 2.91 | 2.65 | 2.71 | 2.71 | -0.73% | 12,709 |
| Aug 18, 2025 | 2.65 | 2.86 | 2.61 | 2.73 | 2.73 | 5.00% | 23,657 |
| Aug 15, 2025 | 3.22 | 3.22 | 2.50 | 2.60 | 2.60 | -17.59% | 33,306 |
| Aug 14, 2025 | 2.78 | 3.18 | 2.55 | 3.16 | 3.16 | 17.42% | 30,178 |
| Aug 13, 2025 | 2.60 | 2.85 | 2.44 | 2.69 | 2.69 | 3.75% | 23,075 |
| Aug 12, 2025 | 2.38 | 2.60 | 2.26 | 2.59 | 2.59 | -1.89% | 66,214 |
| Aug 11, 2025 | 2.39 | 2.86 | 2.05 | 2.64 | 2.64 | 16.56% | 1,090,597 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.62% | 5,285 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -2.44% | 3,335 |
| Aug 6, 2025 | 2.51 | 2.55 | 2.26 | 2.46 | 2.46 | -2.77% | 3,774 |
| Aug 5, 2025 | 2.48 | 2.55 | 2.21 | 2.53 | 2.53 | -2.69% | 32,718 |
| Aug 4, 2025 | 2.62 | 2.82 | 2.50 | 2.60 | 2.60 | -3.74% | 66,191 |
| Aug 1, 2025 | 2.70 | 2.96 | 2.61 | 2.70 | 2.70 | -3.54% | 10,204 |
| Jul 31, 2025 | 2.67 | 2.90 | 2.67 | 2.80 | 2.80 | -4.11% | 1,648 |
| Jul 30, 2025 | 2.95 | 3.10 | 2.50 | 2.92 | 2.92 | -1.02% | 29,769 |
| Jul 29, 2025 | 3.16 | 3.35 | 2.86 | 2.95 | 2.95 | -10.47% | 7,803 |