SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.23	0.24	0.23	0.23	-	-9.64%	429,669
Jun 22, 2026	0.24	0.25	0.24	0.25	0.25	1.30%	366,982
Jun 18, 2026	0.25	0.26	0.23	0.25	0.25	-4.38%	1,344,652
Jun 17, 2026	0.26	0.28	0.24	0.26	0.26	-9.38%	1,558,605
Jun 16, 2026	0.25	0.29	0.25	0.28	0.28	7.43%	2,510,575
Jun 15, 2026	0.24	0.28	0.24	0.27	0.27	-3.95%	6,145,180
Jun 12, 2026	0.24	0.48	0.24	0.28	0.28	16.46%	137,120,586
Jun 11, 2026	0.28	0.31	0.24	0.24	0.24	-24.76%	35,929,678
Jun 10, 2026	0.36	0.38	0.32	0.32	0.32	-10.51%	197,782
Jun 9, 2026	0.37	0.37	0.32	0.35	0.35	-3.72%	146,476
Jun 8, 2026	0.39	0.40	0.37	0.37	0.37	-5.21%	714,855
Jun 5, 2026	0.45	0.45	0.38	0.39	0.39	-10.30%	228,303
Jun 4, 2026	0.44	0.46	0.43	0.43	0.43	-2.41%	128,749
Jun 3, 2026	0.44	0.46	0.44	0.44	0.44	-3.21%	73,309
Jun 2, 2026	0.49	0.50	0.43	0.46	0.46	-3.15%	1,007,030
Jun 1, 2026	0.47	0.50	0.47	0.47	0.47	-4.10%	118,584
May 29, 2026	0.49	0.50	0.47	0.49	0.49	5.40%	52,259
May 28, 2026	0.49	0.50	0.46	0.47	0.47	-5.20%	167,639
May 27, 2026	0.48	0.52	0.48	0.49	0.49	-0.93%	87,521
May 26, 2026	0.48	0.52	0.48	0.50	0.50	-0.92%	212,076
May 22, 2026	0.45	0.52	0.44	0.50	0.50	13.57%	269,901
May 21, 2026	0.46	0.48	0.43	0.44	0.44	-4.03%	114,899
May 20, 2026	0.44	0.48	0.41	0.46	0.46	7.38%	104,560
May 19, 2026	0.43	0.44	0.40	0.43	0.43	-10.86%	137,533
May 18, 2026	0.49	0.49	0.43	0.48	0.48	3.32%	215,291
May 15, 2026	0.43	0.47	0.40	0.46	0.46	6.21%	111,485
May 14, 2026	0.44	0.45	0.42	0.44	0.44	-0.23%	76,223
May 13, 2026	0.45	0.47	0.40	0.44	0.44	-2.54%	112,262
May 12, 2026	0.42	0.47	0.42	0.45	0.45	9.51%	67,483
May 11, 2026	0.45	0.46	0.40	0.41	0.41	-10.77%	209,071
May 8, 2026	0.46	0.48	0.42	0.46	0.46	-1.18%	279,170
May 7, 2026	0.62	0.62	0.38	0.46	0.46	-41.37%	1,624,404
May 6, 2026	0.82	0.83	0.78	0.79	0.79	-2.97%	310,796
May 5, 2026	0.80	0.82	0.76	0.82	0.82	0.11%	287,782
May 4, 2026	0.80	0.82	0.77	0.82	0.82	4.37%	143,918
May 1, 2026	0.79	0.83	0.75	0.78	0.78	-1.01%	154,731
Apr 30, 2026	0.82	0.89	0.78	0.79	0.79	-4.60%	459,718
Apr 29, 2026	0.82	0.85	0.78	0.83	0.83	-0.90%	84,571
Apr 28, 2026	0.80	0.85	0.78	0.84	0.84	1.93%	158,624
Apr 27, 2026	0.89	0.95	0.81	0.82	0.82	-13.98%	230,260
Apr 24, 2026	0.89	0.97	0.85	0.95	0.95	9.56%	357,944
Apr 23, 2026	1.04	1.04	0.84	0.87	0.87	-10.81%	848,508
Apr 22, 2026	0.94	1.15	0.85	0.98	0.98	4.79%	2,827,209
Apr 21, 2026	0.85	0.98	0.76	0.93	0.93	5.65%	2,852,984
Apr 20, 2026	0.88	0.94	0.80	0.88	0.88	7.33%	72,816
Apr 17, 2026	0.86	0.90	0.81	0.82	0.82	-5.63%	50,298
Apr 16, 2026	0.86	0.91	0.83	0.87	0.87	-4.14%	130,975
Apr 15, 2026	0.78	0.93	0.73	0.91	0.91	16.51%	335,943
Apr 14, 2026	0.76	0.78	0.74	0.78	0.78	3.87%	12,665
Apr 13, 2026	0.74	0.75	0.71	0.75	0.75	-	50,615