SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
1.060
+0.030 (2.91%)
At close: Dec 31, 2025, 4:00 PM EST
1.020
-0.040 (-3.77%)
After-hours: Dec 31, 2025, 7:15 PM EST
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.40 | 1.44 | 1.22 | 1.27 | 1.27 | -6.62% | 78,966 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 34,350 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 3.50% | 33,145 |
| Nov 26, 2025 | 1.38 | 1.55 | 1.35 | 1.43 | 1.43 | 5.93% | 92,162 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 40,530 |
| Nov 24, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 27,152 |
| Nov 21, 2025 | 1.39 | 1.50 | 1.36 | 1.45 | 1.45 | 2.84% | 64,874 |
| Nov 20, 2025 | 1.42 | 1.50 | 1.39 | 1.41 | 1.41 | 1.44% | 31,415 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.36 | 1.39 | 1.39 | -8.55% | 14,099 |
| Nov 18, 2025 | 1.43 | 1.55 | 1.38 | 1.52 | 1.52 | 3.40% | 28,803 |
| Nov 17, 2025 | 1.39 | 1.51 | 1.37 | 1.47 | 1.47 | 7.30% | 35,972 |
| Nov 14, 2025 | 1.40 | 1.49 | 1.29 | 1.37 | 1.37 | -4.20% | 87,558 |
| Nov 13, 2025 | 1.46 | 1.68 | 1.35 | 1.43 | 1.43 | -7.74% | 103,293 |
| Nov 12, 2025 | 2.06 | 2.06 | 1.52 | 1.55 | 1.55 | -23.27% | 222,980 |
| Nov 11, 2025 | 1.96 | 2.06 | 1.87 | 2.02 | 2.02 | -7.76% | 104,715 |
| Nov 10, 2025 | 1.93 | 2.36 | 1.85 | 2.19 | 2.19 | -8.37% | 4,407,386 |
| Nov 7, 2025 | 2.30 | 2.42 | 2.20 | 2.39 | 2.39 | 0.42% | 20,846 |
| Nov 6, 2025 | 2.54 | 2.61 | 2.31 | 2.38 | 2.38 | -2.06% | 25,932 |
| Nov 5, 2025 | 2.39 | 2.46 | 2.37 | 2.43 | 2.43 | 4.29% | 14,224 |
| Nov 4, 2025 | 2.49 | 2.49 | 2.33 | 2.33 | 2.33 | -6.43% | 11,978 |
| Nov 3, 2025 | 2.49 | 2.56 | 2.43 | 2.49 | 2.49 | -1.97% | 9,066 |
| Oct 31, 2025 | 2.64 | 2.66 | 2.42 | 2.54 | 2.54 | -4.15% | 37,228 |
| Oct 30, 2025 | 2.67 | 2.82 | 2.65 | 2.65 | 2.65 | -3.28% | 14,411 |
| Oct 29, 2025 | 3.00 | 3.02 | 2.62 | 2.74 | 2.74 | -10.16% | 27,485 |
| Oct 28, 2025 | 3.17 | 3.18 | 2.95 | 3.05 | 3.05 | -4.69% | 34,480 |
| Oct 27, 2025 | 3.44 | 3.52 | 3.12 | 3.20 | 3.20 | -2.74% | 24,896 |
| Oct 24, 2025 | 3.20 | 3.32 | 3.13 | 3.29 | 3.29 | 2.49% | 10,852 |
| Oct 23, 2025 | 2.88 | 3.31 | 2.77 | 3.21 | 3.21 | 11.07% | 50,697 |
| Oct 22, 2025 | 2.84 | 3.08 | 2.78 | 2.89 | 2.89 | -11.08% | 284,313 |
| Oct 21, 2025 | 3.52 | 3.65 | 3.25 | 3.25 | 3.25 | -9.72% | 165,254 |