SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
0.8800
-0.0571 (-6.09%)
At close: Feb 13, 2026, 4:00 PM EST
0.9762
+0.0962 (10.93%)
After-hours: Feb 13, 2026, 7:59 PM EST
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.95 | 0.97 | 0.88 | 0.88 | 0.88 | -6.09% | 37,877 |
| Feb 12, 2026 | 0.98 | 1.04 | 0.92 | 0.94 | 0.94 | -5.72% | 21,807 |
| Feb 11, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -4.42% | 21,528 |
| Feb 10, 2026 | 1.00 | 1.09 | 0.92 | 1.04 | 1.04 | -1.89% | 43,740 |
| Feb 9, 2026 | 1.00 | 1.14 | 0.99 | 1.06 | 1.06 | 7.46% | 325,845 |
| Feb 6, 2026 | 0.88 | 1.01 | 0.86 | 0.99 | 0.99 | 12.24% | 67,921 |
| Feb 5, 2026 | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -7.14% | 66,163 |
| Feb 4, 2026 | 1.01 | 1.03 | 0.93 | 0.95 | 0.95 | -5.83% | 69,690 |
| Feb 3, 2026 | 1.04 | 1.12 | 1.00 | 1.01 | 1.01 | -1.47% | 81,075 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.01 | 1.02 | 1.02 | -9.73% | 61,617 |
| Jan 30, 2026 | 1.12 | 1.18 | 1.07 | 1.13 | 1.13 | 1.80% | 60,742 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.08 | 1.11 | 1.11 | -2.63% | 60,896 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -8.80% | 216,343 |
| Jan 27, 2026 | 1.10 | 1.30 | 1.07 | 1.25 | 1.25 | 20.19% | 356,949 |
| Jan 26, 2026 | 1.10 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 66,045 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.01 | 1.12 | 1.12 | -7.44% | 180,917 |
| Jan 22, 2026 | 1.29 | 1.35 | 1.17 | 1.21 | 1.21 | -1.63% | 505,982 |
| Jan 21, 2026 | 1.26 | 1.41 | 1.15 | 1.23 | 1.23 | -0.81% | 1,042,693 |
| Jan 20, 2026 | 1.24 | 1.34 | 1.18 | 1.24 | 1.24 | - | 158,583 |
| Jan 16, 2026 | 1.08 | 1.29 | 1.04 | 1.24 | 1.24 | 20.39% | 580,464 |
| Jan 15, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -0.96% | 68,627 |
| Jan 14, 2026 | 1.10 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 73,079 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -2.68% | 53,095 |
| Jan 12, 2026 | 1.12 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 60,585 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 47,713 |
| Jan 8, 2026 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | -3.42% | 92,440 |
| Jan 7, 2026 | 1.15 | 1.19 | 1.08 | 1.17 | 1.17 | 1.74% | 90,098 |
| Jan 6, 2026 | 1.13 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 60,885 |
| Jan 5, 2026 | 1.06 | 1.14 | 1.05 | 1.11 | 1.11 | 6.73% | 94,177 |
| Jan 2, 2026 | 1.07 | 1.14 | 1.00 | 1.04 | 1.04 | -1.89% | 30,449 |
| Dec 31, 2025 | 1.01 | 1.12 | 0.98 | 1.06 | 1.06 | 2.91% | 186,477 |
| Dec 30, 2025 | 1.12 | 1.16 | 0.98 | 1.03 | 1.03 | -8.04% | 221,915 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.08 | 1.12 | 1.12 | -10.40% | 123,145 |
| Dec 26, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -4.21% | 67,206 |
| Dec 24, 2025 | 1.30 | 1.37 | 1.26 | 1.31 | 1.31 | -1.14% | 151,174 |
| Dec 23, 2025 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 3.13% | 196,837 |
| Dec 22, 2025 | 1.19 | 1.33 | 1.13 | 1.28 | 1.28 | 4.92% | 188,713 |
| Dec 19, 2025 | 1.27 | 1.33 | 1.09 | 1.22 | 1.22 | -4.69% | 379,633 |
| Dec 18, 2025 | 1.52 | 1.57 | 1.20 | 1.28 | 1.28 | -15.23% | 1,224,513 |
| Dec 17, 2025 | 1.74 | 2.10 | 1.47 | 1.51 | 1.51 | -6.79% | 3,542,758 |
| Dec 16, 2025 | 1.52 | 1.67 | 1.37 | 1.62 | 1.62 | 1.25% | 386,442 |
| Dec 15, 2025 | 1.83 | 1.85 | 1.37 | 1.60 | 1.60 | -2.44% | 1,363,282 |
| Dec 12, 2025 | 1.71 | 1.95 | 1.55 | 1.64 | 1.64 | 7.19% | 1,716,334 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -1.92% | 584,773 |
| Dec 10, 2025 | 1.57 | 1.57 | 1.49 | 1.56 | 1.56 | 0.97% | 38,154 |
| Dec 9, 2025 | 1.47 | 1.62 | 1.46 | 1.55 | 1.55 | 7.29% | 41,572 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | -8.86% | 44,502 |
| Dec 5, 2025 | 1.54 | 1.65 | 1.45 | 1.58 | 1.58 | 3.27% | 73,706 |
| Dec 4, 2025 | 1.38 | 1.55 | 1.36 | 1.53 | 1.53 | 12.50% | 64,148 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 32,761 |