SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	43,282
Feb 20, 2025	0.39	0.39	0.37	0.38	0.38	-1.12%	96,745
Feb 19, 2025	0.39	0.39	0.38	0.39	0.39	-0.82%	14,670
Feb 18, 2025	0.40	0.40	0.39	0.39	0.39	-1.20%	15,517
Feb 14, 2025	0.40	0.40	0.38	0.39	0.39	-2.00%	54,854
Feb 13, 2025	0.42	0.42	0.39	0.40	0.40	-2.20%	99,216
Feb 12, 2025	0.44	0.44	0.41	0.41	0.41	-4.43%	16,014
Feb 11, 2025	0.43	0.43	0.40	0.43	0.43	-0.19%	127,019
Feb 10, 2025	0.43	0.46	0.40	0.43	0.43	-1.20%	32,421
Feb 7, 2025	0.43	0.44	0.40	0.44	0.44	-0.14%	82,861
Feb 6, 2025	0.47	0.47	0.44	0.44	0.44	-10.00%	104,840
Feb 5, 2025	0.47	0.49	0.45	0.48	0.48	-0.62%	145,135
Feb 4, 2025	0.49	0.51	0.45	0.49	0.49	-0.59%	107,324
Feb 3, 2025	0.49	0.50	0.45	0.49	0.49	-1.61%	94,695
Jan 31, 2025	0.47	0.53	0.47	0.50	0.50	5.33%	113,343
Jan 30, 2025	0.44	0.49	0.43	0.47	0.47	7.92%	178,078
Jan 29, 2025	0.39	0.45	0.38	0.44	0.44	14.96%	916,013
Jan 28, 2025	0.39	0.39	0.37	0.38	0.38	-4.61%	41,106
Jan 27, 2025	0.39	0.40	0.37	0.40	0.40	6.79%	25,018
Jan 24, 2025	0.37	0.40	0.37	0.37	0.37	-1.32%	54,705
Jan 23, 2025	0.38	0.39	0.37	0.38	0.38	-0.79%	57,439
Jan 22, 2025	0.38	0.40	0.36	0.38	0.38	-1.80%	110,593
Jan 21, 2025	0.40	0.40	0.38	0.39	0.39	0.52%	55,672
Jan 17, 2025	0.39	0.40	0.36	0.39	0.39	1.82%	119,441
Jan 16, 2025	0.39	0.40	0.37	0.38	0.38	-3.77%	110,882
Jan 15, 2025	0.42	0.42	0.38	0.40	0.40	-1.77%	75,240
Jan 14, 2025	0.38	0.42	0.37	0.40	0.40	5.82%	333,320
Jan 13, 2025	0.39	0.39	0.36	0.38	0.38	-2.56%	57,945
Jan 10, 2025	0.41	0.41	0.33	0.39	0.39	-4.65%	224,376
Jan 8, 2025	0.37	0.42	0.32	0.41	0.41	8.23%	1,345,226
Jan 7, 2025	0.39	0.39	0.38	0.38	0.38	-3.60%	2,845,570
Jan 6, 2025	0.43	0.43	0.39	0.39	0.39	-9.89%	90,425
Jan 3, 2025	0.44	0.44	0.42	0.44	0.44	3.45%	13,496
Jan 2, 2025	0.44	0.45	0.42	0.42	0.42	-6.62%	63,685
Dec 31, 2024	0.40	0.47	0.40	0.45	0.45	8.48%	255,635
Dec 30, 2024	0.42	0.43	0.40	0.42	0.42	-1.40%	201,098
Dec 27, 2024	0.42	0.43	0.40	0.42	0.42	1.40%	116,630
Dec 26, 2024	0.42	0.45	0.41	0.42	0.42	-0.19%	94,594
Dec 24, 2024	0.43	0.43	0.41	0.42	0.42	-0.26%	29,537
Dec 23, 2024	0.41	0.43	0.41	0.42	0.42	0.51%	51,016
Dec 20, 2024	0.39	0.43	0.39	0.42	0.42	4.53%	298,822
Dec 19, 2024	0.37	0.40	0.37	0.40	0.40	5.87%	133,975
Dec 18, 2024	0.40	0.44	0.38	0.38	0.38	-2.52%	265,011
Dec 17, 2024	0.39	0.42	0.36	0.38	0.38	-2.68%	67,380
Dec 16, 2024	0.35	0.43	0.33	0.40	0.40	16.26%	534,159
Dec 13, 2024	0.37	0.37	0.33	0.34	0.34	-1.16%	115,238
Dec 12, 2024	0.37	0.39	0.34	0.34	0.34	-7.28%	448,756
Dec 11, 2024	0.40	0.40	0.37	0.37	0.37	-7.25%	281,345
Dec 10, 2024	0.41	0.42	0.39	0.40	0.40	-3.59%	65,851
Dec 9, 2024	0.41	0.42	0.40	0.41	0.41	-0.46%	165,974
Dec 6, 2024	0.40	0.42	0.39	0.42	0.42	2.11%	41,871
Dec 5, 2024	0.41	0.42	0.39	0.41	0.41	-0.63%	104,872
Dec 4, 2024	0.44	0.45	0.40	0.41	0.41	-10.50%	123,353
Dec 3, 2024	0.45	0.47	0.42	0.46	0.46	-0.22%	68,232
Dec 2, 2024	0.48	0.49	0.44	0.46	0.46	1.10%	80,181
Nov 29, 2024	0.44	0.48	0.42	0.46	0.46	6.31%	150,850
Nov 27, 2024	0.43	0.46	0.40	0.43	0.43	1.90%	121,955
Nov 26, 2024	0.43	0.46	0.40	0.42	0.42	-0.24%	116,059
Nov 25, 2024	0.43	0.48	0.40	0.42	0.42	-0.94%	424,885
Nov 22, 2024	0.39	0.48	0.37	0.43	0.43	5.46%	237,023
Nov 21, 2024	0.31	0.49	0.30	0.40	0.40	30.00%	1,354,433
Nov 20, 2024	0.31	0.33	0.30	0.31	0.31	-	266,945
Nov 19, 2024	0.31	0.34	0.30	0.31	0.31	-2.42%	91,454
Nov 18, 2024	0.31	0.35	0.31	0.32	0.32	-7.91%	79,995
Nov 15, 2024	0.33	0.35	0.32	0.35	0.35	0.17%	62,337
Nov 14, 2024	0.34	0.38	0.32	0.34	0.34	-2.99%	174,920
Nov 13, 2024	0.35	0.40	0.31	0.36	0.36	-2.07%	196,035
Nov 12, 2024	0.34	0.42	0.34	0.36	0.36	5.99%	405,780
Nov 11, 2024	0.35	0.35	0.30	0.34	0.34	-2.29%	118,460
Nov 8, 2024	0.36	0.36	0.34	0.35	0.35	-1.44%	52,015
Nov 7, 2024	0.37	0.37	0.36	0.36	0.36	-4.03%	45,589
Nov 6, 2024	0.38	0.40	0.34	0.37	0.37	-2.61%	154,489
Nov 5, 2024	0.39	0.40	0.37	0.38	0.38	-3.55%	74,263
Nov 4, 2024	0.40	0.40	0.36	0.39	0.39	-2.74%	107,834
Nov 1, 2024	0.39	0.42	0.32	0.41	0.41	3.82%	242,696
Oct 31, 2024	0.42	0.42	0.39	0.39	0.39	-4.85%	56,132
Oct 30, 2024	0.40	0.44	0.40	0.41	0.41	-6.78%	59,919
Oct 29, 2024	0.44	0.45	0.41	0.44	0.44	-1.43%	34,802
Oct 28, 2024	0.48	0.48	0.44	0.45	0.45	-1.78%	36,524
Oct 25, 2024	0.48	0.49	0.45	0.45	0.45	-3.34%	43,617
Oct 24, 2024	0.45	0.50	0.45	0.47	0.47	2.66%	44,395
Oct 23, 2024	0.52	0.52	0.46	0.46	0.46	-4.01%	40,604
Oct 22, 2024	0.47	0.52	0.47	0.48	0.48	1.47%	18,472
Oct 21, 2024	0.47	0.50	0.47	0.47	0.47	1.27%	16,401
Oct 18, 2024	0.51	0.51	0.46	0.46	0.46	-8.55%	49,703
Oct 17, 2024	0.47	0.51	0.47	0.51	0.51	7.14%	27,676
Oct 16, 2024	0.48	0.49	0.45	0.47	0.47	-1.31%	52,956
Oct 15, 2024	0.48	0.48	0.47	0.48	0.48	4.10%	5,593
Oct 14, 2024	0.46	0.48	0.46	0.46	0.46	-4.36%	69,923
Oct 11, 2024	0.49	0.49	0.48	0.48	0.48	0.12%	16,577
Oct 10, 2024	0.46	0.48	0.44	0.48	0.48	-1.73%	126,634
Oct 9, 2024	0.52	0.52	0.49	0.49	0.49	1.55%	20,696
Oct 8, 2024	0.49	0.52	0.46	0.48	0.48	-8.10%	93,600
Oct 7, 2024	0.50	0.54	0.50	0.53	0.53	7.12%	81,526
Oct 4, 2024	0.53	0.53	0.49	0.49	0.49	-2.82%	31,065
Oct 3, 2024	0.51	0.53	0.49	0.50	0.50	0.86%	34,103
Oct 2, 2024	0.49	0.52	0.49	0.50	0.50	2.02%	15,990
Oct 1, 2024	0.56	0.56	0.48	0.49	0.49	-11.42%	74,662
Sep 30, 2024	0.51	0.56	0.50	0.55	0.55	7.52%	56,322
Sep 27, 2024	0.53	0.55	0.50	0.51	0.51	-2.89%	94,722