SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.38	2.60	2.26	2.59	2.59	-1.89%	66,214
Aug 11, 2025	2.39	2.86	2.05	2.64	2.64	16.56%	1,090,597
Aug 8, 2025	2.40	2.40	2.25	2.27	2.27	-5.62%	5,285
Aug 7, 2025	2.48	2.48	2.25	2.40	2.40	-2.44%	3,335
Aug 6, 2025	2.51	2.55	2.26	2.46	2.46	-2.77%	3,774
Aug 5, 2025	2.48	2.55	2.21	2.53	2.53	-2.69%	32,718
Aug 4, 2025	2.62	2.82	2.50	2.60	2.60	-3.74%	66,191
Aug 1, 2025	2.70	2.96	2.61	2.70	2.70	-3.54%	10,204
Jul 31, 2025	2.67	2.90	2.67	2.80	2.80	-4.11%	1,648
Jul 30, 2025	2.95	3.10	2.50	2.92	2.92	-1.02%	29,769
Jul 29, 2025	3.16	3.35	2.86	2.95	2.95	-10.47%	7,803
Jul 28, 2025	3.19	3.45	3.11	3.30	3.30	0.76%	9,306
Jul 25, 2025	3.20	3.44	3.14	3.27	3.27	-1.21%	13,699
Jul 24, 2025	3.33	3.58	3.01	3.31	3.31	-	18,803
Jul 23, 2025	3.38	3.38	3.22	3.31	3.31	3.76%	9,660
Jul 22, 2025	3.40	3.46	3.11	3.19	3.19	-10.14%	27,476
Jul 21, 2025	3.54	3.59	3.26	3.55	3.55	-	32,900
Jul 18, 2025	3.45	3.83	3.45	3.55	3.55	-1.39%	12,071
Jul 17, 2025	3.41	3.89	3.40	3.60	3.60	2.80%	25,508
Jul 16, 2025	3.51	3.86	3.47	3.50	3.50	-0.23%	49,561
Jul 15, 2025	3.23	3.69	3.11	3.51	3.51	11.78%	28,582
Jul 14, 2025	3.38	3.45	3.06	3.14	3.14	-7.10%	12,674
Jul 11, 2025	3.10	3.38	3.10	3.38	3.38	9.31%	10,168
Jul 10, 2025	2.90	3.67	2.86	3.09	3.09	-10.12%	112,323
Jul 9, 2025	2.34	3.87	2.34	3.44	3.44	46.38%	437,099
Jul 8, 2025	2.27	2.43	2.14	2.35	2.35	4.44%	37,503
Jul 7, 2025	2.26	2.44	2.16	2.25	2.25	-1.32%	12,979
Jul 3, 2025	2.26	2.30	2.14	2.28	2.28	-0.74%	19,240
Jul 2, 2025	2.25	2.35	2.25	2.30	2.30	5.37%	15,280
Jul 1, 2025	2.19	2.40	2.18	2.18	2.18	0.46%	4,575
Jun 30, 2025	2.16	2.36	2.15	2.17	2.17	-2.69%	10,378
Jun 27, 2025	2.04	2.23	2.03	2.23	2.23	1.83%	2,259
Jun 26, 2025	2.14	2.19	2.14	2.19	2.19	-0.90%	5,330
Jun 25, 2025	2.24	2.27	2.15	2.21	2.21	-2.64%	3,711
Jun 24, 2025	2.15	2.27	2.14	2.27	2.27	1.93%	5,270
Jun 23, 2025	2.31	2.35	2.23	2.23	2.23	-5.23%	9,406
Jun 20, 2025	2.31	2.48	2.31	2.35	2.35	3.98%	6,039
Jun 18, 2025	2.40	2.45	2.25	2.26	2.26	-8.87%	3,288
Jun 17, 2025	2.54	2.54	2.45	2.48	2.48	-1.59%	6,498
Jun 16, 2025	2.44	2.55	2.38	2.52	2.52	1.20%	4,631
Jun 13, 2025	2.44	2.50	2.40	2.49	2.49	-2.35%	3,144
Jun 12, 2025	2.55	2.55	2.55	2.55	2.55	-3.77%	2,915
Jun 11, 2025	2.62	2.65	2.40	2.65	2.65	-0.38%	23,200
Jun 10, 2025	2.43	2.66	2.41	2.66	2.66	4.31%	9,592
Jun 9, 2025	2.47	2.55	2.46	2.55	2.55	3.24%	3,259
Jun 6, 2025	2.30	2.51	2.28	2.47	2.47	7.39%	9,089
Jun 5, 2025	2.50	2.50	2.02	2.30	2.30	-9.80%	58,741
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