SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
1.580
+0.050 (3.27%)
At close: Dec 5, 2025, 4:00 PM EST
1.520
-0.060 (-3.80%)
After-hours: Dec 5, 2025, 5:28 PM EST
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.54 | 1.65 | 1.45 | 1.58 | 1.58 | 3.27% | 73,630 |
| Dec 4, 2025 | 1.38 | 1.55 | 1.36 | 1.53 | 1.53 | 12.50% | 63,846 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 32,761 |
| Dec 2, 2025 | 1.40 | 1.44 | 1.22 | 1.27 | 1.27 | -6.62% | 78,285 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 33,915 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 3.50% | 27,073 |
| Nov 26, 2025 | 1.38 | 1.55 | 1.35 | 1.43 | 1.43 | 5.93% | 92,162 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 40,445 |
| Nov 24, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 26,637 |
| Nov 21, 2025 | 1.39 | 1.50 | 1.36 | 1.45 | 1.45 | 2.84% | 64,873 |
| Nov 20, 2025 | 1.42 | 1.50 | 1.39 | 1.41 | 1.41 | 1.44% | 31,337 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.36 | 1.39 | 1.39 | -8.55% | 14,099 |
| Nov 18, 2025 | 1.43 | 1.55 | 1.38 | 1.52 | 1.52 | 3.40% | 28,803 |
| Nov 17, 2025 | 1.39 | 1.51 | 1.37 | 1.47 | 1.47 | 7.30% | 35,972 |
| Nov 14, 2025 | 1.40 | 1.49 | 1.29 | 1.37 | 1.37 | -4.20% | 87,558 |
| Nov 13, 2025 | 1.46 | 1.68 | 1.35 | 1.43 | 1.43 | -7.74% | 103,293 |
| Nov 12, 2025 | 2.06 | 2.06 | 1.52 | 1.55 | 1.55 | -23.27% | 222,980 |
| Nov 11, 2025 | 1.96 | 2.06 | 1.87 | 2.02 | 2.02 | -7.76% | 104,715 |
| Nov 10, 2025 | 1.93 | 2.36 | 1.85 | 2.19 | 2.19 | -8.37% | 4,407,386 |
| Nov 7, 2025 | 2.30 | 2.42 | 2.20 | 2.39 | 2.39 | 0.42% | 20,846 |
| Nov 6, 2025 | 2.54 | 2.61 | 2.31 | 2.38 | 2.38 | -2.06% | 25,932 |
| Nov 5, 2025 | 2.39 | 2.46 | 2.37 | 2.43 | 2.43 | 4.29% | 14,224 |
| Nov 4, 2025 | 2.49 | 2.49 | 2.33 | 2.33 | 2.33 | -6.43% | 11,978 |
| Nov 3, 2025 | 2.49 | 2.56 | 2.43 | 2.49 | 2.49 | -1.97% | 9,066 |
| Oct 31, 2025 | 2.64 | 2.66 | 2.42 | 2.54 | 2.54 | -4.15% | 37,228 |
| Oct 30, 2025 | 2.67 | 2.82 | 2.65 | 2.65 | 2.65 | -3.28% | 14,411 |
| Oct 29, 2025 | 3.00 | 3.02 | 2.62 | 2.74 | 2.74 | -10.16% | 27,485 |
| Oct 28, 2025 | 3.17 | 3.18 | 2.95 | 3.05 | 3.05 | -4.69% | 34,480 |
| Oct 27, 2025 | 3.44 | 3.52 | 3.12 | 3.20 | 3.20 | -2.74% | 24,896 |
| Oct 24, 2025 | 3.20 | 3.32 | 3.13 | 3.29 | 3.29 | 2.49% | 10,852 |
| Oct 23, 2025 | 2.88 | 3.31 | 2.77 | 3.21 | 3.21 | 11.07% | 50,697 |
| Oct 22, 2025 | 2.84 | 3.08 | 2.78 | 2.89 | 2.89 | -11.08% | 284,313 |
| Oct 21, 2025 | 3.52 | 3.65 | 3.25 | 3.25 | 3.25 | -9.72% | 165,254 |
| Oct 20, 2025 | 3.78 | 3.90 | 3.54 | 3.60 | 3.60 | -4.76% | 23,576 |
| Oct 17, 2025 | 3.84 | 3.84 | 3.62 | 3.78 | 3.78 | -4.30% | 20,044 |
| Oct 16, 2025 | 4.35 | 4.35 | 3.95 | 3.95 | 3.95 | -7.71% | 25,802 |
| Oct 15, 2025 | 3.77 | 4.40 | 3.77 | 4.28 | 4.28 | 14.44% | 192,738 |
| Oct 14, 2025 | 3.54 | 3.86 | 3.54 | 3.74 | 3.74 | 0.27% | 109,985 |
| Oct 13, 2025 | 3.61 | 3.77 | 3.53 | 3.73 | 3.73 | 5.97% | 33,011 |
| Oct 10, 2025 | 4.25 | 4.50 | 3.50 | 3.52 | 3.52 | -18.71% | 78,112 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.23 | 4.33 | 4.33 | -10.35% | 69,602 |
| Oct 8, 2025 | 4.77 | 5.13 | 4.77 | 4.83 | 4.83 | 1.68% | 63,686 |
| Oct 7, 2025 | 6.80 | 6.80 | 4.65 | 4.75 | 4.75 | -31.16% | 140,303 |
| Oct 6, 2025 | 6.81 | 7.07 | 6.73 | 6.90 | 6.90 | 2.22% | 39,057 |
| Oct 3, 2025 | 7.58 | 7.58 | 6.70 | 6.75 | 6.75 | -7.41% | 71,828 |
| Oct 2, 2025 | 7.48 | 7.56 | 7.20 | 7.29 | 7.29 | -1.62% | 71,162 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.10 | 7.41 | 7.41 | 3.49% | 116,007 |
| Sep 30, 2025 | 6.68 | 7.45 | 6.66 | 7.16 | 7.16 | -2.19% | 121,956 |
| Sep 29, 2025 | 7.18 | 7.64 | 7.18 | 7.32 | 7.32 | 0.41% | 158,147 |
| Sep 26, 2025 | 6.29 | 7.29 | 6.11 | 7.29 | 7.29 | 4.89% | 234,274 |
| Sep 25, 2025 | 6.76 | 7.16 | 5.88 | 6.95 | 6.95 | -4.40% | 737,455 |
| Sep 24, 2025 | 8.59 | 9.19 | 6.41 | 7.27 | 7.27 | 123.01% | 32,563,635 |
| Sep 23, 2025 | 3.08 | 3.41 | 3.08 | 3.26 | 3.26 | 2.84% | 13,816,871 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.07 | 3.17 | 3.17 | -1.86% | 17,432 |
| Sep 19, 2025 | 3.12 | 3.37 | 3.09 | 3.23 | 3.23 | 1.57% | 32,470 |
| Sep 18, 2025 | 3.17 | 3.19 | 3.05 | 3.18 | 3.18 | -2.15% | 24,228 |
| Sep 17, 2025 | 3.51 | 3.65 | 3.10 | 3.25 | 3.25 | -4.13% | 30,028 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.39 | 3.39 | 3.39 | -18.51% | 28,719 |
| Sep 15, 2025 | 4.04 | 4.17 | 3.66 | 4.16 | 4.16 | 2.21% | 37,496 |
| Sep 12, 2025 | 4.38 | 4.44 | 3.87 | 4.07 | 4.07 | -5.13% | 20,773 |
| Sep 11, 2025 | 4.17 | 4.47 | 4.09 | 4.29 | 4.29 | 4.13% | 51,556 |
| Sep 10, 2025 | 4.11 | 4.40 | 4.10 | 4.12 | 4.12 | 0.24% | 35,638 |
| Sep 9, 2025 | 4.00 | 4.28 | 3.87 | 4.11 | 4.11 | -3.07% | 26,925 |
| Sep 8, 2025 | 4.50 | 4.66 | 4.04 | 4.24 | 4.24 | -5.78% | 125,124 |
| Sep 5, 2025 | 3.89 | 4.67 | 3.78 | 4.50 | 4.50 | 17.80% | 294,357 |
| Sep 4, 2025 | 3.42 | 3.96 | 3.37 | 3.82 | 3.82 | 8.22% | 304,989 |
| Sep 3, 2025 | 3.48 | 3.83 | 3.15 | 3.53 | 3.53 | -3.29% | 592,840 |
| Sep 2, 2025 | 3.74 | 4.29 | 3.21 | 3.65 | 3.65 | 51.77% | 42,316,147 |
| Aug 29, 2025 | 2.37 | 2.46 | 2.24 | 2.41 | 2.41 | -1.43% | 17,050 |
| Aug 28, 2025 | 2.61 | 2.90 | 2.34 | 2.44 | 2.44 | 7.96% | 167,171 |
| Aug 27, 2025 | 2.57 | 2.57 | 2.25 | 2.26 | 2.26 | -12.06% | 46,406 |
| Aug 26, 2025 | 2.64 | 2.70 | 2.48 | 2.57 | 2.57 | -2.65% | 23,230 |
| Aug 25, 2025 | 2.50 | 2.98 | 2.15 | 2.64 | 2.64 | -7.04% | 122,778 |
| Aug 22, 2025 | 2.79 | 3.03 | 2.75 | 2.84 | 2.84 | 2.16% | 906,822 |
| Aug 21, 2025 | 2.76 | 3.00 | 2.60 | 2.78 | 2.78 | -1.07% | 13,142 |
| Aug 20, 2025 | 2.70 | 2.81 | 2.60 | 2.81 | 2.81 | 3.69% | 13,614 |
| Aug 19, 2025 | 2.73 | 2.91 | 2.65 | 2.71 | 2.71 | -0.73% | 12,709 |
| Aug 18, 2025 | 2.65 | 2.86 | 2.61 | 2.73 | 2.73 | 5.00% | 23,657 |
| Aug 15, 2025 | 3.22 | 3.22 | 2.50 | 2.60 | 2.60 | -17.59% | 33,306 |
| Aug 14, 2025 | 2.78 | 3.18 | 2.55 | 3.16 | 3.16 | 17.42% | 30,178 |
| Aug 13, 2025 | 2.60 | 2.85 | 2.44 | 2.69 | 2.69 | 3.75% | 23,075 |
| Aug 12, 2025 | 2.38 | 2.60 | 2.26 | 2.59 | 2.59 | -1.89% | 66,214 |
| Aug 11, 2025 | 2.39 | 2.86 | 2.05 | 2.64 | 2.64 | 16.56% | 1,090,597 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.62% | 5,285 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -2.44% | 3,335 |
| Aug 6, 2025 | 2.51 | 2.55 | 2.26 | 2.46 | 2.46 | -2.77% | 3,774 |
| Aug 5, 2025 | 2.48 | 2.55 | 2.21 | 2.53 | 2.53 | -2.69% | 32,718 |
| Aug 4, 2025 | 2.62 | 2.82 | 2.50 | 2.60 | 2.60 | -3.74% | 66,191 |
| Aug 1, 2025 | 2.70 | 2.96 | 2.61 | 2.70 | 2.70 | -3.54% | 10,204 |
| Jul 31, 2025 | 2.67 | 2.90 | 2.67 | 2.80 | 2.80 | -4.11% | 1,648 |
| Jul 30, 2025 | 2.95 | 3.10 | 2.50 | 2.92 | 2.92 | -1.02% | 29,769 |
| Jul 29, 2025 | 3.16 | 3.35 | 2.86 | 2.95 | 2.95 | -10.47% | 7,803 |
| Jul 28, 2025 | 3.19 | 3.45 | 3.11 | 3.30 | 3.30 | 0.76% | 9,306 |
| Jul 25, 2025 | 3.20 | 3.44 | 3.14 | 3.27 | 3.27 | -1.21% | 13,699 |
| Jul 24, 2025 | 3.33 | 3.58 | 3.01 | 3.31 | 3.31 | - | 18,803 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.22 | 3.31 | 3.31 | 3.76% | 9,660 |
| Jul 22, 2025 | 3.40 | 3.46 | 3.11 | 3.19 | 3.19 | -10.14% | 27,476 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.26 | 3.55 | 3.55 | - | 32,900 |
| Jul 18, 2025 | 3.45 | 3.83 | 3.45 | 3.55 | 3.55 | -1.39% | 12,071 |
| Jul 17, 2025 | 3.41 | 3.89 | 3.40 | 3.60 | 3.60 | 2.80% | 25,508 |