SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.49	0.50	0.43	0.46	0.46	-3.15%	1,004,190
Jun 1, 2026	0.47	0.50	0.47	0.47	0.47	-4.10%	118,496
May 29, 2026	0.49	0.50	0.47	0.49	0.49	5.40%	52,254
May 28, 2026	0.49	0.50	0.46	0.47	0.47	-5.20%	164,680
May 27, 2026	0.48	0.52	0.48	0.49	0.49	-0.93%	64,471
May 26, 2026	0.48	0.52	0.48	0.50	0.50	-0.92%	210,506
May 22, 2026	0.45	0.52	0.44	0.50	0.50	13.57%	269,017
May 21, 2026	0.46	0.48	0.43	0.44	0.44	-4.03%	106,887
May 20, 2026	0.44	0.48	0.41	0.46	0.46	7.38%	102,096
May 19, 2026	0.43	0.44	0.40	0.43	0.43	-10.86%	136,531
May 18, 2026	0.49	0.49	0.43	0.48	0.48	3.32%	205,772
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
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