SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
3.375
-0.435 (-11.42%)
At close: Apr 23, 2025, 4:00 PM
3.120
-0.255 (-7.56%)
After-hours: Apr 23, 2025, 5:56 PM EDT
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.76 | 4.11 | 3.28 | 3.30 | 3.30 | -13.39% | 300,145 |
| 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 |
| Mar 24, 2025 | 5.94 | 6.68 | 5.32 | 5.41 | 5.41 | -11.63% | 21,927 |
| Mar 21, 2025 | 5.10 | 6.40 | 5.05 | 6.12 | 6.12 | 16.52% | 20,067 |
| Mar 20, 2025 | 5.44 | 5.70 | 4.40 | 5.25 | 5.25 | -4.87% | 19,078 |
| Mar 19, 2025 | 5.62 | 5.69 | 5.41 | 5.52 | 5.52 | -3.24% | 2,402 |
| Mar 18, 2025 | 5.52 | 5.90 | 5.52 | 5.71 | 5.71 | 1.46% | 2,811 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | -1.54% | 2,682 |
| Mar 14, 2025 | 5.35 | 5.80 | 5.31 | 5.71 | 5.71 | 6.80% | 3,537 |
| Mar 13, 2025 | 5.60 | 5.80 | 5.20 | 5.35 | 5.35 | -4.50% | 5,374 |
| Mar 12, 2025 | 5.42 | 5.85 | 5.42 | 5.60 | 5.60 | 0.04% | 3,070 |
| Mar 11, 2025 | 6.20 | 6.35 | 5.60 | 5.60 | 5.60 | -11.11% | 6,734 |
| Mar 10, 2025 | 6.20 | 6.54 | 6.20 | 6.30 | 6.30 | -2.87% | 1,110 |
| Mar 7, 2025 | 6.94 | 6.94 | 6.20 | 6.49 | 6.49 | -6.57% | 3,475 |
| Mar 6, 2025 | 6.41 | 7.50 | 6.41 | 6.94 | 6.94 | -5.91% | 9,328 |
| Mar 5, 2025 | 6.10 | 7.60 | 6.00 | 7.38 | 7.38 | 15.28% | 54,332 |
| Mar 4, 2025 | 6.93 | 7.00 | 6.09 | 6.40 | 6.40 | - | 10,980 |
| Mar 3, 2025 | 6.60 | 6.93 | 6.40 | 6.40 | 6.40 | -6.13% | 940 |
| Feb 28, 2025 | 6.40 | 6.88 | 6.40 | 6.82 | 6.82 | -0.87% | 2,188 |
| Feb 27, 2025 | 7.14 | 7.18 | 6.60 | 6.88 | 6.88 | -1.74% | 1,568 |
| Feb 26, 2025 | 6.40 | 7.29 | 6.40 | 7.00 | 7.00 | 7.39% | 4,479 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.52 | 6.52 | 6.52 | -6.08% | 3,101 |
| Feb 24, 2025 | 7.40 | 7.40 | 6.60 | 6.94 | 6.94 | -6.42% | 7,476 |
| Feb 21, 2025 | 7.60 | 7.60 | 7.34 | 7.42 | 7.42 | -2.63% | 2,164 |
| Feb 20, 2025 | 7.80 | 7.80 | 7.46 | 7.62 | 7.62 | -1.12% | 4,837 |
| Feb 19, 2025 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | -0.82% | 733 |
| Feb 18, 2025 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -1.20% | 775 |
| Feb 14, 2025 | 7.92 | 8.00 | 7.65 | 7.86 | 7.86 | -2.00% | 2,742 |
| Feb 13, 2025 | 8.40 | 8.40 | 7.80 | 8.02 | 8.02 | -2.20% | 4,960 |
| Feb 12, 2025 | 8.76 | 8.76 | 8.20 | 8.20 | 8.20 | -4.43% | 800 |
| Feb 11, 2025 | 8.60 | 8.60 | 8.02 | 8.58 | 8.58 | -0.19% | 6,350 |