SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,817
May 11, 2026	0.45	0.46	0.40	0.41	0.41	-10.77%	208,944
May 8, 2026	0.46	0.48	0.42	0.46	0.46	-1.18%	279,169
May 7, 2026	0.62	0.62	0.38	0.46	0.46	-41.37%	1,572,218
May 6, 2026	0.82	0.83	0.78	0.79	0.79	-2.97%	136,810
May 5, 2026	0.80	0.82	0.76	0.82	0.82	0.11%	280,474
May 4, 2026	0.80	0.82	0.77	0.82	0.82	4.37%	122,472
May 1, 2026	0.79	0.83	0.75	0.78	0.78	-1.01%	153,445
Apr 30, 2026	0.82	0.89	0.78	0.79	0.79	-4.60%	457,831
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
Apr 10, 2026	0.79	0.81	0.71	0.75	0.75	-4.96%	69,735
Apr 9, 2026	0.85	0.85	0.79	0.79	0.79	-2.59%	30,366
Apr 8, 2026	0.81	0.82	0.79	0.81	0.81	1.39%	21,363
Apr 7, 2026	0.80	0.81	0.77	0.80	0.80	0.19%	31,032
Apr 6, 2026	0.77	0.81	0.77	0.80	0.80	1.98%	24,620
Apr 2, 2026	0.79	0.80	0.75	0.78	0.78	-2.25%	33,231
Apr 1, 2026	0.80	0.83	0.78	0.80	0.80	-3.67%	31,103
Mar 31, 2026	0.80	0.84	0.78	0.83	0.83	2.94%	30,961
Mar 30, 2026	0.83	0.84	0.81	0.81	0.81	0.39%	13,689
Mar 27, 2026	0.87	0.88	0.78	0.80	0.80	-8.68%	50,777
Mar 26, 2026	0.90	0.94	0.83	0.88	0.88	0.46%	53,080
Mar 25, 2026	0.82	0.88	0.81	0.88	0.88	5.77%	32,795
Mar 24, 2026	0.87	0.87	0.80	0.83	0.83	-4.79%	43,612
Mar 23, 2026	0.83	0.91	0.81	0.87	0.87	3.41%	71,109
Mar 20, 2026	0.87	0.88	0.78	0.84	0.84	2.35%	80,102
Mar 19, 2026	0.84	0.90	0.81	0.82	0.82	-6.84%	112,566
Mar 18, 2026	0.97	0.97	0.80	0.88	0.88	-8.91%	126,711
Mar 17, 2026	0.91	0.98	0.81	0.97	0.97	8.73%	138,448
Mar 16, 2026	0.83	0.93	0.80	0.89	0.89	7.34%	79,124
Mar 13, 2026	0.81	0.84	0.79	0.83	0.83	0.02%	21,757
Mar 12, 2026	0.87	0.88	0.80	0.83	0.83	0.10%	71,198
Mar 11, 2026	0.88	0.88	0.81	0.83	0.83	-2.59%	72,106
Mar 10, 2026	1.05	1.05	0.83	0.85	0.85	-17.38%	217,905
Mar 9, 2026	0.98	1.05	0.94	1.03	1.03	16.58%	816,059
Mar 6, 2026	0.87	0.89	0.79	0.88	0.88	2.97%	139,235
Mar 5, 2026	0.85	0.86	0.83	0.86	0.86	0.95%	51,121
Mar 4, 2026	0.84	0.86	0.77	0.85	0.85	-1.17%	137,769