SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	1.04	1.04	0.84	0.87	0.87	-10.81%	844,754
Apr 22, 2026	0.94	1.15	0.85	0.98	0.98	4.79%	2,666,658
Apr 21, 2026	0.85	0.98	0.76	0.93	0.93	5.65%	2,815,956
Apr 20, 2026	0.88	0.94	0.80	0.88	0.88	7.33%	72,067
Apr 17, 2026	0.86	0.90	0.81	0.82	0.82	-5.63%	50,276
Apr 16, 2026	0.86	0.91	0.83	0.87	0.87	-4.14%	130,653
Apr 15, 2026	0.78	0.93	0.73	0.91	0.91	16.51%	323,239
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%	30,059
Apr 8, 2026	0.81	0.82	0.79	0.81	0.81	1.39%	21,340
Apr 7, 2026	0.80	0.81	0.77	0.80	0.80	0.19%	29,727
Apr 6, 2026	0.77	0.81	0.77	0.80	0.80	1.98%	24,538
Apr 2, 2026	0.79	0.80	0.75	0.78	0.78	-2.25%	32,929
Apr 1, 2026	0.80	0.83	0.78	0.80	0.80	-3.67%	31,093
Mar 31, 2026	0.80	0.84	0.78	0.83	0.83	2.94%	30,960
Mar 30, 2026	0.83	0.84	0.81	0.81	0.81	0.39%	12,653
Mar 27, 2026	0.87	0.88	0.78	0.80	0.80	-8.68%	50,611
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%	32,522
Mar 24, 2026	0.87	0.87	0.80	0.83	0.83	-4.79%	42,612
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%	78,605
Mar 19, 2026	0.84	0.90	0.81	0.82	0.82	-6.84%	109,321
Mar 18, 2026	0.97	0.97	0.80	0.88	0.88	-8.91%	125,880
Mar 17, 2026	0.91	0.98	0.81	0.97	0.97	8.73%	119,537
Mar 16, 2026	0.83	0.93	0.80	0.89	0.89	7.34%	75,386
Mar 13, 2026	0.81	0.84	0.79	0.83	0.83	0.02%	21,707
Mar 12, 2026	0.87	0.88	0.80	0.83	0.83	0.10%	71,173
Mar 11, 2026	0.88	0.88	0.81	0.83	0.83	-2.59%	71,635
Mar 10, 2026	1.05	1.05	0.83	0.85	0.85	-17.38%	216,742
Mar 9, 2026	0.98	1.05	0.94	1.03	1.03	16.58%	785,110
Mar 6, 2026	0.87	0.89	0.79	0.88	0.88	2.97%	138,830
Mar 5, 2026	0.85	0.86	0.83	0.86	0.86	0.95%	51,111
Mar 4, 2026	0.84	0.86	0.77	0.85	0.85	-1.17%	136,853
Mar 3, 2026	0.84	0.88	0.79	0.86	0.86	4.94%	455,830
Mar 2, 2026	0.90	0.95	0.72	0.82	0.82	-10.51%	62,821
Feb 27, 2026	0.90	0.98	0.90	0.92	0.92	-2.77%	8,924
Feb 26, 2026	0.95	0.98	0.93	0.94	0.94	0.09%	14,738
Feb 25, 2026	0.94	0.99	0.94	0.94	0.94	0.11%	10,322
Feb 24, 2026	0.94	1.01	0.90	0.94	0.94	-3.93%	33,335
Feb 23, 2026	0.97	1.03	0.93	0.98	0.98	4.10%	116,482
Feb 20, 2026	0.90	0.95	0.86	0.94	0.94	7.48%	63,501
Feb 19, 2026	0.83	0.87	0.83	0.87	0.87	2.89%	27,064
Feb 18, 2026	0.91	0.92	0.85	0.85	0.85	-2.85%	32,485
Feb 17, 2026	0.88	0.90	0.81	0.87	0.87	-0.58%	43,176
Feb 13, 2026	0.95	0.97	0.88	0.88	0.88	-6.09%	37,877
Feb 12, 2026	0.98	1.04	0.92	0.94	0.94	-5.72%	21,807
Feb 11, 2026	1.03	1.04	0.99	0.99	0.99	-4.42%	21,528