SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.39	0.48	0.37	0.43	0.43	5.46%	237,023
Nov 21, 2024	0.31	0.49	0.30	0.40	0.40	30.00%	1,354,433
Nov 20, 2024	0.31	0.33	0.30	0.31	0.31	-	266,945
Nov 19, 2024	0.31	0.34	0.30	0.31	0.31	-2.42%	91,454
Nov 18, 2024	0.31	0.35	0.31	0.32	0.32	-7.91%	79,995
Nov 15, 2024	0.33	0.35	0.32	0.35	0.35	0.17%	62,337
Nov 14, 2024	0.34	0.38	0.32	0.34	0.34	-2.99%	174,920
Nov 13, 2024	0.35	0.40	0.31	0.36	0.36	-2.07%	196,035
Nov 12, 2024	0.34	0.42	0.34	0.36	0.36	5.99%	405,780
Nov 11, 2024	0.35	0.35	0.30	0.34	0.34	-2.29%	118,460
Nov 8, 2024	0.36	0.36	0.34	0.35	0.35	-1.44%	52,015
Nov 7, 2024	0.37	0.37	0.36	0.36	0.36	-4.03%	45,589
Nov 6, 2024	0.38	0.40	0.34	0.37	0.37	-2.61%	154,489
Nov 5, 2024	0.39	0.40	0.37	0.38	0.38	-3.55%	74,263
Nov 4, 2024	0.40	0.40	0.36	0.39	0.39	-2.74%	107,834
Nov 1, 2024	0.39	0.42	0.32	0.41	0.41	3.82%	242,696
Oct 31, 2024	0.42	0.42	0.39	0.39	0.39	-4.85%	56,132
Oct 30, 2024	0.40	0.44	0.40	0.41	0.41	-6.78%	59,919
Oct 29, 2024	0.44	0.45	0.41	0.44	0.44	-1.43%	34,802
Oct 28, 2024	0.48	0.48	0.44	0.45	0.45	-1.78%	36,524
Oct 25, 2024	0.48	0.49	0.45	0.45	0.45	-3.34%	43,617
Oct 24, 2024	0.45	0.50	0.45	0.47	0.47	2.66%	44,395
Oct 23, 2024	0.52	0.52	0.46	0.46	0.46	-4.01%	40,604
Oct 22, 2024	0.47	0.52	0.47	0.48	0.48	1.47%	18,472
Oct 21, 2024	0.47	0.50	0.47	0.47	0.47	1.27%	16,401
Oct 18, 2024	0.51	0.51	0.46	0.46	0.46	-8.55%	49,703
Oct 17, 2024	0.47	0.51	0.47	0.51	0.51	7.14%	27,676
Oct 16, 2024	0.48	0.49	0.45	0.47	0.47	-1.31%	52,956
Oct 15, 2024	0.48	0.48	0.47	0.48	0.48	4.10%	5,593
Oct 14, 2024	0.46	0.48	0.46	0.46	0.46	-4.36%	69,923
Oct 11, 2024	0.49	0.49	0.48	0.48	0.48	0.12%	16,577
Oct 10, 2024	0.46	0.48	0.44	0.48	0.48	-1.73%	126,634
Oct 9, 2024	0.52	0.52	0.49	0.49	0.49	1.55%	20,696
Oct 8, 2024	0.49	0.52	0.46	0.48	0.48	-8.10%	93,600
Oct 7, 2024	0.50	0.54	0.50	0.53	0.53	7.12%	81,526
Oct 4, 2024	0.53	0.53	0.49	0.49	0.49	-2.82%	31,065
Oct 3, 2024	0.51	0.53	0.49	0.50	0.50	0.86%	34,103
Oct 2, 2024	0.49	0.52	0.49	0.50	0.50	2.02%	15,990
Oct 1, 2024	0.56	0.56	0.48	0.49	0.49	-11.42%	74,662
Sep 30, 2024	0.51	0.56	0.50	0.55	0.55	7.52%	56,322
Sep 27, 2024	0.53	0.55	0.50	0.51	0.51	-2.89%	94,722
Sep 26, 2024	0.54	0.56	0.52	0.53	0.53	-2.75%	53,523
Sep 25, 2024	0.52	0.55	0.51	0.54	0.54	2.79%	84,063
Sep 24, 2024	0.59	0.59	0.52	0.53	0.53	-6.95%	57,463
Sep 23, 2024	0.55	0.58	0.54	0.57	0.57	-1.03%	50,016
Sep 20, 2024	0.56	0.58	0.54	0.58	0.58	2.90%	123,925
Sep 19, 2024	0.56	0.56	0.54	0.56	0.56	3.59%	32,470
Sep 18, 2024	0.57	0.59	0.54	0.54	0.54	-4.76%	72,677
Sep 17, 2024	0.58	0.59	0.57	0.57	0.57	-1.89%	3,798
Sep 16, 2024	0.56	0.62	0.55	0.58	0.58	2.83%	42,339
Sep 13, 2024	0.57	0.57	0.55	0.56	0.56	-1.40%	62,840
Sep 12, 2024	0.56	0.58	0.55	0.57	0.57	-1.72%	82,407
Sep 11, 2024	0.58	0.58	0.55	0.58	0.58	-	53,403
Sep 10, 2024	0.61	0.61	0.56	0.58	0.58	-3.17%	20,289
Sep 9, 2024	0.57	0.61	0.53	0.60	0.60	1.53%	75,301
Sep 6, 2024	0.55	0.60	0.55	0.59	0.59	4.55%	24,167
Sep 5, 2024	0.56	0.59	0.55	0.56	0.56	0.77%	39,759
Sep 4, 2024	0.58	0.60	0.56	0.56	0.56	-9.53%	42,315
Sep 3, 2024	0.65	0.65	0.60	0.62	0.62	-1.90%	27,408
Aug 30, 2024	0.58	0.65	0.57	0.63	0.63	7.86%	47,147
Aug 29, 2024	0.63	0.63	0.57	0.59	0.59	-2.50%	35,250
Aug 28, 2024	0.59	0.63	0.59	0.60	0.60	2.13%	30,309
Aug 27, 2024	0.63	0.65	0.57	0.59	0.59	-9.48%	18,825
Aug 26, 2024	0.65	0.65	0.62	0.65	0.65	-0.15%	38,392
Aug 23, 2024	0.61	0.65	0.61	0.65	0.65	3.27%	57,359
Aug 22, 2024	0.64	0.64	0.62	0.63	0.63	-1.27%	51,672
Aug 21, 2024	0.64	0.65	0.63	0.64	0.64	0.25%	58,105
Aug 20, 2024	0.59	0.64	0.58	0.64	0.64	0.14%	76,275
Aug 19, 2024	0.63	0.64	0.58	0.64	0.64	-	53,194
Aug 16, 2024	0.63	0.65	0.63	0.64	0.64	0.78%	17,333
Aug 15, 2024	0.61	0.66	0.61	0.63	0.63	0.83%	40,334
Aug 14, 2024	0.64	0.64	0.60	0.62	0.62	2.44%	25,161
Aug 13, 2024	0.61	0.64	0.58	0.61	0.61	-3.17%	41,403
Aug 12, 2024	0.60	0.65	0.55	0.63	0.63	5.18%	48,301
Aug 9, 2024	0.57	0.60	0.56	0.60	0.60	-0.50%	24,624
Aug 8, 2024	0.63	0.65	0.51	0.60	0.60	2.03%	37,589
Aug 7, 2024	0.63	0.65	0.57	0.59	0.59	-5.60%	64,829
Aug 6, 2024	0.55	0.69	0.55	0.63	0.63	6.84%	12,508
Aug 5, 2024	0.58	0.59	0.55	0.59	0.59	-5.80%	35,588
Aug 2, 2024	0.68	0.68	0.62	0.62	0.62	-7.34%	28,412
Aug 1, 2024	0.68	0.69	0.62	0.67	0.67	3.11%	37,702
Jul 31, 2024	0.61	0.65	0.61	0.65	0.65	0.06%	27,467
Jul 30, 2024	0.64	0.68	0.63	0.65	0.65	5.68%	56,599
Jul 29, 2024	0.67	0.67	0.61	0.61	0.61	-8.12%	83,117
Jul 26, 2024	0.61	0.69	0.61	0.67	0.67	4.94%	51,679
Jul 25, 2024	0.62	0.66	0.61	0.64	0.64	0.60%	25,406
Jul 24, 2024	0.66	0.66	0.62	0.63	0.63	-4.49%	18,891
Jul 23, 2024	0.61	0.70	0.60	0.66	0.66	5.35%	63,266
Jul 22, 2024	0.63	0.67	0.60	0.63	0.63	-0.66%	98,512
Jul 19, 2024	0.63	0.68	0.63	0.63	0.63	-6.61%	30,948
Jul 18, 2024	0.63	0.73	0.63	0.68	0.68	-0.88%	68,535
Jul 17, 2024	0.60	0.69	0.60	0.68	0.68	6.60%	42,800
Jul 16, 2024	0.64	0.68	0.62	0.64	0.64	4.35%	39,873
Jul 15, 2024	0.66	0.67	0.61	0.62	0.62	-10.12%	84,867
Jul 12, 2024	0.62	0.70	0.62	0.69	0.69	-0.45%	48,705
Jul 11, 2024	0.67	0.70	0.65	0.69	0.69	-0.69%	45,077
Jul 10, 2024	0.66	0.74	0.66	0.69	0.69	3.40%	118,735
Jul 9, 2024	0.51	0.72	0.51	0.67	0.67	32.69%	211,673
Jul 8, 2024	0.55	0.55	0.51	0.51	0.51	-8.17%	30,807
Jul 5, 2024	0.55	0.55	0.52	0.55	0.55	-0.95%	27,051