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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 2.60 | 2.66 | 2.50 | 2.55 | 2.55 | -4.14% | 6,779 |
| Jun 3, 2025 | 2.64 | 2.68 | 2.60 | 2.66 | 2.66 | -1.12% | 5,474 |
| Jun 2, 2025 | 2.75 | 2.77 | 2.60 | 2.69 | 2.69 | -3.24% | 6,028 |
| May 30, 2025 | 2.60 | 2.80 | 2.60 | 2.78 | 2.78 | 3.73% | 7,269 |
| May 29, 2025 | 2.76 | 2.78 | 2.60 | 2.68 | 2.68 | -2.19% | 6,617 |
| May 28, 2025 | 2.70 | 2.83 | 2.65 | 2.74 | 2.74 | -1.44% | 6,660 |
| May 27, 2025 | 2.27 | 2.81 | 2.25 | 2.78 | 2.78 | 18.30% | 20,774 |
| May 23, 2025 | 2.29 | 2.38 | 2.27 | 2.35 | 2.35 | - | 6,392 |
| May 22, 2025 | 2.10 | 2.50 | 2.10 | 2.35 | 2.35 | 8.29% | 13,233 |
| May 21, 2025 | 2.06 | 2.29 | 1.90 | 2.17 | 2.17 | 1.88% | 66,798 |
| May 20, 2025 | 2.02 | 2.13 | 1.95 | 2.13 | 2.13 | 2.40% | 21,568 |
| May 19, 2025 | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -3.26% | 20,691 |
| May 16, 2025 | 2.08 | 2.31 | 2.06 | 2.15 | 2.15 | -1.38% | 17,149 |
| May 15, 2025 | 2.24 | 2.36 | 2.18 | 2.18 | 2.18 | -2.68% | 21,578 |
| May 14, 2025 | 2.33 | 2.46 | 2.15 | 2.24 | 2.24 | -5.08% | 18,388 |
| May 13, 2025 | 2.42 | 2.60 | 2.32 | 2.36 | 2.36 | -2.07% | 9,535 |
| May 12, 2025 | 2.32 | 2.79 | 2.32 | 2.41 | 2.41 | 5.24% | 23,852 |
| May 9, 2025 | 2.30 | 2.39 | 2.25 | 2.29 | 2.29 | -1.29% | 11,299 |
| May 8, 2025 | 2.53 | 2.77 | 2.25 | 2.32 | 2.32 | -9.02% | 47,175 |
| May 7, 2025 | 2.44 | 2.74 | 2.44 | 2.55 | 2.55 | 4.51% | 129,737 |
| May 6, 2025 | 3.10 | 3.20 | 2.44 | 2.44 | 2.44 | -22.78% | 33,211 |
| May 5, 2025 | 3.16 | 3.30 | 3.10 | 3.16 | 3.16 | -5.67% | 39,646 |
| May 2, 2025 | 3.35 | 3.64 | 3.32 | 3.35 | 3.35 | -1.90% | 7,855 |
| May 1, 2025 | 3.57 | 3.70 | 3.33 | 3.42 | 3.42 | -6.18% | 24,597 |
| Apr 30, 2025 | 3.67 | 3.77 | 3.53 | 3.64 | 3.64 | -3.45% | 17,775 |
| Apr 29, 2025 | 3.75 | 3.83 | 3.66 | 3.77 | 3.77 | -2.33% | 24,162 |
| Apr 28, 2025 | 4.04 | 4.15 | 3.61 | 3.86 | 3.86 | -4.46% | 42,385 |
| Apr 25, 2025 | 3.64 | 4.10 | 3.53 | 4.04 | 4.04 | 6.32% | 50,675 |
| Apr 24, 2025 | 3.03 | 3.95 | 3.03 | 3.80 | 3.80 | 15.15% | 116,294 |
| Apr 23, 2025 | 3.76 | 4.11 | 3.28 | 3.30 | 3.30 | -13.39% | 305,476 |
| Apr 22, 2025 | 3.31 | 3.92 | 3.25 | 3.81 | 3.81 | -9.07% | 679,082 |
| Apr 21, 2025 | 3.86 | 4.33 | 3.53 | 4.19 | 4.19 | 87.89% | 43,165,259 |
| Apr 17, 2025 | 1.92 | 2.23 | 1.92 | 2.23 | 2.23 | 16.15% | 2,162,975 |
| Apr 16, 2025 | 1.93 | 1.93 | 1.84 | 1.92 | 1.92 | -2.54% | 18,029 |
| Apr 15, 2025 | 2.15 | 2.21 | 1.97 | 1.97 | 1.97 | -7.94% | 12,385 |
| Apr 14, 2025 | 2.15 | 2.54 | 2.13 | 2.14 | 2.14 | -3.60% | 7,447 |
| Apr 11, 2025 | 2.18 | 2.34 | 2.06 | 2.22 | 2.22 | 1.83% | 26,129 |
| Apr 10, 2025 | 2.32 | 2.38 | 2.05 | 2.18 | 2.18 | -6.03% | 10,953 |
| Apr 9, 2025 | 2.15 | 2.52 | 2.02 | 2.32 | 2.32 | 4.50% | 49,270 |
| Apr 8, 2025 | 2.22 | 2.66 | 2.22 | 2.22 | 2.22 | - | 7,427 |
| Apr 7, 2025 | 2.19 | 2.22 | 2.02 | 2.22 | 2.22 | -0.45% | 14,654 |
| Apr 4, 2025 | 2.42 | 2.70 | 2.11 | 2.23 | 2.23 | -9.35% | 15,597 |
| Apr 3, 2025 | 3.02 | 3.12 | 2.41 | 2.46 | 2.46 | -21.66% | 39,276 |
| Apr 2, 2025 | 3.85 | 4.05 | 2.86 | 3.14 | 3.14 | -25.06% | 62,930 |
| Apr 1, 2025 | 4.16 | 4.29 | 3.85 | 4.19 | 4.19 | -2.33% | 8,303 |
| Mar 31, 2025 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -3.60% | 9,561 |
| Mar 28, 2025 | 4.49 | 4.50 | 4.37 | 4.45 | 4.45 | 3.49% | 4,985 |
| Mar 27, 2025 | 4.59 | 4.67 | 4.25 | 4.30 | 4.30 | -8.70% | 22,086 |
| Mar 26, 2025 | 4.77 | 5.20 | 4.71 | 4.71 | 4.71 | -7.47% | 10,863 |
| Mar 25, 2025 | 5.60 | 5.60 | 4.93 | 5.09 | 5.09 | -5.91% | 24,262 |