SHF Holdings Inc (SHFS) Historical Stock Data

4.45 ↑0.15 (3.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SHFS is down -0.13% a day on average. There have been 9 days where SHF Holdings Inc closed green and 21 days where SHFS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	4.49	4.45	↓$0.04 (-0.78%)	4.40	4.50	4.97K
2025-03-27	4.50	4.30	↓$0.20 (-4.44%)	4.25	4.67	22.04K
2025-03-26	4.77	4.71	↓$0.06 (-1.26%)	4.71	5.20	10.86K
2025-03-25	5.41	5.09	↓$0.32 (-5.91%)	4.93	5.41	24.14K
2025-03-24	5.94	5.41	↓$0.53 (-8.92%)	5.32	6.68	21.93K
2025-03-21	0.25	0.31	↑$0.05 (20.13%)	0.25	0.32	384.75K
2025-03-20	0.27	0.26	↓$0.01 (-3.49%)	0.22	0.28	377.82K
2025-03-19	0.28	0.28	↓$0.00 (-1.74%)	0.27	0.28	47.89K
2025-03-18	0.29	0.29	↓$0.00 (-0.49%)	0.29	0.30	56.13K
2025-03-17	0.29	0.28	↓$0.01 (-2.93%)	0.28	0.29	53.55K
2025-03-14	0.27	0.29	↑$0.02 (6.80%)	0.27	0.29	69.83K
2025-03-13	0.27	0.27	↓$0.00 (-0.93%)	0.26	0.29	105.20K
2025-03-12	0.27	0.28	↑$0.01 (3.36%)	0.27	0.29	61.63K
2025-03-11	0.31	0.28	↓$0.03 (-9.68%)	0.28	0.31	131.64K
2025-03-10	0.31	0.32	↑$0.00 (1.58%)	0.31	0.33	22.08K
2025-03-07	0.35	0.32	↓$0.02 (-6.54%)	0.31	0.35	67.34K
2025-03-06	0.32	0.35	↑$0.03 (8.30%)	0.32	0.38	186.05K
2025-03-05	0.31	0.37	↑$0.06 (18.85%)	0.30	0.38	1.09M
2025-03-04	0.35	0.32	↓$0.03 (-7.67%)	0.30	0.35	65.65K
2025-03-03	0.33	0.32	↓$0.01 (-3.03%)	0.32	0.35	18.70K
2025-02-28	0.32	0.34	↑$0.02 (6.53%)	0.32	0.34	42.77K
2025-02-27	0.36	0.34	↓$0.01 (-3.67%)	0.33	0.36	31.26K
2025-02-26	0.32	0.35	↑$0.03 (9.38%)	0.32	0.36	88.80K
2025-02-25	0.34	0.33	↓$0.01 (-4.15%)	0.33	0.34	63.03K
2025-02-24	0.37	0.35	↓$0.02 (-6.19%)	0.33	0.37	149.49K
2025-02-21	0.38	0.37	↓$0.01 (-2.42%)	0.37	0.38	43.25K
2025-02-20	0.39	0.38	↓$0.01 (-2.08%)	0.37	0.39	96.73K
2025-02-19	0.39	0.39	↑$0.00 (0.03%)	0.38	0.39	14.65K
2025-02-18	0.39	0.39	↓$0.01 (-1.67%)	0.39	0.40	15.36K
2025-02-14	0.40	0.39	↓$0.00 (-0.78%)	0.38	0.40	54.80K