SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
4.500
+0.680 (17.80%)
At close: Sep 5, 2025, 4:00 PM
4.350
-0.150 (-3.33%)
After-hours: Sep 5, 2025, 7:59 PM EDT
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.89 | 4.67 | 3.78 | 4.50 | 4.50 | 17.80% | 277,909 |
| 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 |
| Jul 28, 2025 | 3.19 | 3.45 | 3.11 | 3.30 | 3.30 | 0.76% | 9,306 |
| Jul 25, 2025 | 3.20 | 3.44 | 3.14 | 3.27 | 3.27 | -1.21% | 13,699 |
| Jul 24, 2025 | 3.33 | 3.58 | 3.01 | 3.31 | 3.31 | - | 18,803 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.22 | 3.31 | 3.31 | 3.76% | 9,660 |
| Jul 22, 2025 | 3.40 | 3.46 | 3.11 | 3.19 | 3.19 | -10.14% | 27,476 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.26 | 3.55 | 3.55 | - | 32,900 |
| Jul 18, 2025 | 3.45 | 3.83 | 3.45 | 3.55 | 3.55 | -1.39% | 12,071 |
| Jul 17, 2025 | 3.41 | 3.89 | 3.40 | 3.60 | 3.60 | 2.80% | 25,508 |
| Jul 16, 2025 | 3.51 | 3.86 | 3.47 | 3.50 | 3.50 | -0.23% | 49,561 |
| Jul 15, 2025 | 3.23 | 3.69 | 3.11 | 3.51 | 3.51 | 11.78% | 28,582 |
| Jul 14, 2025 | 3.38 | 3.45 | 3.06 | 3.14 | 3.14 | -7.10% | 12,674 |
| Jul 11, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.31% | 10,168 |
| Jul 10, 2025 | 2.90 | 3.67 | 2.86 | 3.09 | 3.09 | -10.12% | 112,323 |
| Jul 9, 2025 | 2.34 | 3.87 | 2.34 | 3.44 | 3.44 | 46.38% | 437,099 |
| Jul 8, 2025 | 2.27 | 2.43 | 2.14 | 2.35 | 2.35 | 4.44% | 37,503 |
| Jul 7, 2025 | 2.26 | 2.44 | 2.16 | 2.25 | 2.25 | -1.32% | 12,979 |
| Jul 3, 2025 | 2.26 | 2.30 | 2.14 | 2.28 | 2.28 | -0.74% | 19,240 |
| Jul 2, 2025 | 2.25 | 2.35 | 2.25 | 2.30 | 2.30 | 5.37% | 15,280 |
| Jul 1, 2025 | 2.19 | 2.40 | 2.18 | 2.18 | 2.18 | 0.46% | 4,575 |
| Jun 30, 2025 | 2.16 | 2.36 | 2.15 | 2.17 | 2.17 | -2.69% | 10,378 |
| Jun 27, 2025 | 2.04 | 2.23 | 2.03 | 2.23 | 2.23 | 1.83% | 2,259 |
| Jun 26, 2025 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | -0.90% | 5,330 |