SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.02	0.02	0.01	0.02	0.02	-35.89%	318,323,655
Nov 9, 2026	0.02	0.03	0.02	0.02	0.02	-5.70%	205,129,901
Nov 6, 2026	0.04	0.04	0.02	0.03	0.03	-1.13%	670,096,924
Nov 5, 2026	0.03	0.03	0.03	0.03	0.03	-16.35%	206,862,713
Nov 4, 2026	0.04	0.04	0.03	0.03	0.03	-23.56%	94,973,023
Nov 3, 2026	0.04	0.06	0.04	0.04	0.04	-9.96%	83,833,448
Nov 2, 2026	0.05	0.05	0.05	0.05	0.05	-25.60%	72,488,116
Oct 30, 2026	0.07	0.07	0.06	0.06	0.06	-20.38%	68,698,089
Oct 29, 2026	0.08	0.09	0.08	0.08	0.08	-17.02%	66,034,158
Oct 28, 2026	0.09	0.10	0.09	0.09	0.09	-18.83%	73,389,537
Oct 27, 2026	0.09	0.15	0.08	0.12	0.12	23.19%	270,384,794
Oct 26, 2026	0.12	0.13	0.09	0.09	0.09	-29.00%	106,048,548
Oct 23, 2026	0.29	0.30	0.10	0.13	0.13	-61.39%	225,239,211
Oct 22, 2026	0.22	0.54	0.19	0.34	0.34	122.37%	956,552,070
Oct 21, 2026	0.15	0.18	0.12	0.15	0.15	71.52%	571,955,602
Oct 20, 2026	0.08	0.09	0.07	0.09	0.09	-4.36%	211,379,843
Oct 19, 2026	0.13	0.14	0.08	0.09	0.09	-34.68%	28,752,469
Oct 16, 2026	0.14	0.15	0.13	0.14	0.14	-2.70%	15,049,755
Oct 15, 2026	0.16	0.17	0.14	0.15	0.15	-36.25%	30,194,917
Oct 14, 2026	0.22	0.24	0.19	0.23	0.23	-14.64%	9,423,849
Oct 13, 2026	0.32	0.32	0.24	0.27	0.27	-32.22%	2,461,655
Oct 12, 2026	0.42	0.49	0.39	0.40	0.40	-6.53%	1,974,488
Oct 9, 2026	0.43	0.46	0.38	0.43	0.43	-5.44%	748,477
Oct 8, 2026	0.53	0.54	0.41	0.45	0.45	-27.10%	2,056,618
Oct 7, 2026	0.65	0.66	0.55	0.62	0.62	-11.10%	3,859,986
Oct 6, 2026	0.91	0.91	0.65	0.70	0.70	-20.62%	980,230
Oct 5, 2026	1.15	1.17	0.86	0.88	0.88	-25.25%	509,275
Oct 2, 2026	1.24	1.38	1.14	1.18	1.18	-9.23%	728,428
Oct 1, 2026	1.17	1.36	1.10	1.30	1.30	-11.56%	845,505
Sep 30, 2026	1.48	1.50	1.30	1.47	1.47	3.46%	429,804
Sep 29, 2026	1.32	1.48	1.26	1.42	1.42	8.52%	190,250
Sep 28, 2026	1.56	1.60	1.23	1.31	1.31	-30.60%	324,037
Sep 25, 2026	1.93	1.97	1.85	1.89	1.89	-5.92%	15,217
Sep 24, 2026	1.95	2.10	1.93	2.01	2.01	0.78%	7,733
Sep 23, 2026	2.08	2.12	1.94	1.99	1.99	-6.06%	26,330
Sep 22, 2026	1.94	2.13	1.80	2.12	2.12	9.63%	39,240
Sep 21, 2026	1.98	2.08	1.83	1.93	1.93	-0.92%	38,876
Sep 18, 2026	2.07	2.07	1.91	1.95	1.95	-5.85%	63,246
Sep 17, 2026	1.88	2.10	1.88	2.07	2.07	11.00%	73,331
Sep 16, 2026	1.81	1.99	1.69	1.87	1.87	7.17%	142,239
Sep 15, 2026	1.77	1.77	1.69	1.74	1.74	-8.74%	68,199
Sep 14, 2026	1.86	2.10	1.75	1.91	1.91	3.25%	873,559
Sep 11, 2026	1.90	1.96	1.80	1.85	1.85	-	24,946
Sep 10, 2026	1.92	1.92	1.80	1.85	1.85	-2.81%	8,158
Sep 9, 2026	1.80	1.91	1.80	1.90	1.90	3.16%	17,086
Sep 8, 2026	1.91	1.98	1.81	1.84	1.84	-3.40%	7,693
Sep 4, 2026	1.85	1.96	1.85	1.91	1.91	0.76%	55,179
Sep 3, 2026	1.94	1.98	1.89	1.89	1.89	-2.17%	24,151
Sep 2, 2026	1.90	2.02	1.83	1.94	1.94	5.84%	49,693
Sep 1, 2026	1.92	1.97	1.82	1.83	1.83	-4.39%	8,494