SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
0.1479
-0.0841 (-36.25%)
At close: Oct 15, 2026, 4:00 PM EDT
0.1419
-0.0060 (-4.06%)
After-hours: Oct 15, 2026, 7:59 PM EDT
SHF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,241,860 |
| Oct 13, 2026 | 0.32 | 0.32 | 0.24 | 0.27 | 0.27 | -32.22% | 1,555,928 |
| Oct 12, 2026 | 0.42 | 0.49 | 0.39 | 0.40 | 0.40 | -6.53% | 1,637,936 |
| Oct 9, 2026 | 0.43 | 0.46 | 0.38 | 0.43 | 0.43 | -5.44% | 724,523 |
| Oct 8, 2026 | 0.53 | 0.54 | 0.41 | 0.45 | 0.45 | -27.10% | 1,963,183 |
| Oct 7, 2026 | 0.65 | 0.66 | 0.55 | 0.62 | 0.62 | -11.10% | 755,138 |
| Oct 6, 2026 | 0.91 | 0.91 | 0.65 | 0.70 | 0.70 | -20.62% | 866,646 |
| Oct 5, 2026 | 1.15 | 1.17 | 0.86 | 0.88 | 0.88 | -25.25% | 468,491 |
| Oct 2, 2026 | 1.24 | 1.38 | 1.14 | 1.18 | 1.18 | -9.23% | 692,002 |
| Oct 1, 2026 | 1.17 | 1.36 | 1.10 | 1.30 | 1.30 | -11.56% | 809,815 |
| Sep 30, 2026 | 1.48 | 1.50 | 1.30 | 1.47 | 1.47 | 3.46% | 233,708 |
| Sep 29, 2026 | 1.32 | 1.48 | 1.26 | 1.42 | 1.42 | 8.52% | 182,328 |
| 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 |
| Aug 31, 2026 | 1.88 | 1.96 | 1.88 | 1.91 | 1.91 | -0.44% | 8,347 |
| Aug 28, 2026 | 1.92 | 1.99 | 1.88 | 1.92 | 1.92 | - | 29,920 |
| Aug 27, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.30% | 13,133 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 1.95% | 10,728 |
| Aug 25, 2026 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | -2.78% | 27,401 |
| Aug 24, 2026 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 2.30% | 6,419 |
| Aug 21, 2026 | 1.99 | 2.04 | 1.96 | 1.98 | 1.98 | -2.94% | 11,845 |
| Aug 20, 2026 | 1.97 | 2.06 | 1.93 | 2.04 | 2.04 | - | 20,240 |
| Aug 19, 2026 | 2.04 | 2.04 | 1.95 | 2.04 | 2.04 | 2.41% | 11,557 |
| Aug 18, 2026 | 1.95 | 2.13 | 1.92 | 1.99 | 1.99 | 1.90% | 11,913 |
| Aug 17, 2026 | 2.02 | 2.09 | 1.92 | 1.96 | 1.95 | -4.90% | 32,396 |
| Aug 14, 2026 | 2.12 | 2.15 | 1.98 | 2.06 | 2.06 | -0.98% | 12,783 |
| Aug 13, 2026 | 2.19 | 2.22 | 2.07 | 2.08 | 2.08 | -1.82% | 13,879 |
| Aug 12, 2026 | 2.16 | 2.23 | 2.10 | 2.11 | 2.11 | 0.63% | 12,220 |
| Aug 11, 2026 | 2.18 | 2.26 | 2.07 | 2.10 | 2.10 | -3.90% | 35,414 |
| Aug 10, 2026 | 2.28 | 2.28 | 2.04 | 2.19 | 2.19 | 4.17% | 38,549 |
| Aug 7, 2026 | 2.14 | 2.20 | 2.07 | 2.10 | 2.10 | -1.13% | 32,889 |
| Aug 6, 2026 | 2.34 | 2.37 | 2.12 | 2.12 | 2.12 | -5.40% | 63,831 |