Skip to main content
SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
1.030
+0.147 (16.58%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
+0.050 (4.85%)
After-hours: Mar 9, 2026, 4:18 PM EDT

SHF Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.050.941.00-12.86%709,553
Mar 6, 20260.870.890.790.880.882.97%138,830
Mar 5, 20260.850.860.830.860.860.95%51,111
Mar 4, 20260.840.860.770.850.85-1.17%136,853
Mar 3, 20260.840.880.790.860.864.94%455,830
Mar 2, 20260.900.950.720.820.82-10.51%62,821
Feb 27, 20260.900.980.900.920.92-2.77%8,924
Feb 26, 20260.950.980.930.940.940.09%14,738
Feb 25, 20260.940.990.940.940.940.11%10,322
Feb 24, 20260.941.010.900.940.94-3.93%33,335
Feb 23, 20260.971.030.930.980.984.10%116,482
Feb 20, 20260.900.950.860.940.947.48%63,501
Feb 19, 20260.830.870.830.870.872.89%27,064
Feb 18, 20260.910.920.850.850.85-2.85%32,485
Feb 17, 20260.880.900.810.870.87-0.58%43,176
Feb 13, 20260.950.970.880.880.88-6.09%37,877
Feb 12, 20260.981.040.920.940.94-5.72%21,807
Feb 11, 20261.031.040.990.990.99-4.42%21,528
Feb 10, 20261.001.090.921.041.04-1.89%43,740
Feb 9, 20261.001.140.991.061.067.46%325,845
Feb 6, 20260.881.010.860.990.9912.24%67,921
Feb 5, 20260.930.950.870.880.88-7.14%66,163
Feb 4, 20261.011.030.930.950.95-5.83%69,690
Feb 3, 20261.041.121.001.011.01-1.47%81,075
Feb 2, 20261.101.121.011.021.02-9.73%61,617
Jan 30, 20261.121.181.071.131.131.80%60,742
Jan 29, 20261.141.161.081.111.11-2.63%60,896
Jan 28, 20261.231.231.111.141.14-8.80%216,343
Jan 27, 20261.101.301.071.251.2520.19%356,949
Jan 26, 20261.101.131.041.041.04-7.14%66,045
Jan 23, 20261.201.231.011.121.12-7.44%180,917
Jan 22, 20261.291.351.171.211.21-1.63%505,982
Jan 21, 20261.261.411.151.231.23-0.81%1,042,693
Jan 20, 20261.241.341.181.241.24-158,583
Jan 16, 20261.081.291.041.241.2420.39%580,464
Jan 15, 20261.061.101.021.031.03-0.96%68,627
Jan 14, 20261.101.121.041.041.04-4.59%73,079
Jan 13, 20261.131.131.061.091.09-2.68%53,095
Jan 12, 20261.121.161.061.121.121.82%60,585
Jan 9, 20261.171.181.101.101.10-2.65%47,713
Jan 8, 20261.111.191.101.131.13-3.42%92,440
Jan 7, 20261.151.191.081.171.171.74%90,098
Jan 6, 20261.131.201.121.151.153.60%60,885
Jan 5, 20261.061.141.051.111.116.73%94,177
Jan 2, 20261.071.141.001.041.04-1.89%30,449
Dec 31, 20251.011.120.981.061.062.91%186,477
Dec 30, 20251.121.160.981.031.03-8.04%221,915
Dec 29, 20251.201.241.081.121.12-10.40%123,145
Dec 26, 20251.261.291.241.251.25-4.21%67,206
Dec 24, 20251.301.371.261.311.31-1.14%151,174
Dec 23, 20251.231.331.231.321.323.13%196,837
Dec 22, 20251.191.331.131.281.284.92%188,713
Dec 19, 20251.271.331.091.221.22-4.69%379,633
Dec 18, 20251.521.571.201.281.28-15.23%1,224,513
Dec 17, 20251.742.101.471.511.51-6.79%3,542,758
Dec 16, 20251.521.671.371.621.621.25%386,442
Dec 15, 20251.831.851.371.601.60-2.44%1,363,282
Dec 12, 20251.711.951.551.641.647.19%1,716,334
Dec 11, 20251.561.561.491.531.53-1.92%584,773
Dec 10, 20251.571.571.491.561.560.97%38,154
Dec 9, 20251.471.621.461.551.557.29%41,572
Dec 8, 20251.581.581.421.441.44-8.86%44,502
Dec 5, 20251.541.651.451.581.583.27%73,706
Dec 4, 20251.381.551.361.531.5312.50%64,148
Dec 3, 20251.291.361.281.361.367.09%32,761
Dec 2, 20251.401.441.221.271.27-6.62%78,966
Dec 1, 20251.481.481.361.361.36-8.11%34,350
Nov 28, 20251.491.491.451.481.483.50%33,145
Nov 26, 20251.381.551.351.431.435.93%92,162
Nov 25, 20251.451.451.351.351.35-4.26%40,530
Nov 24, 20251.461.481.401.411.41-2.76%27,152
Nov 21, 20251.391.501.361.451.452.84%64,874
Nov 20, 20251.421.501.391.411.411.44%31,415
Nov 19, 20251.501.501.361.391.39-8.55%14,099
Nov 18, 20251.431.551.381.521.523.40%28,803
Nov 17, 20251.391.511.371.471.477.30%35,972
Nov 14, 20251.401.491.291.371.37-4.20%87,558
Nov 13, 20251.461.681.351.431.43-7.74%103,293
Nov 12, 20252.062.061.521.551.55-23.27%222,980
Nov 11, 20251.962.061.872.022.02-7.76%104,715
Nov 10, 20251.932.361.852.192.19-8.37%4,407,386
Nov 7, 20252.302.422.202.392.390.42%20,846
Nov 6, 20252.542.612.312.382.38-2.06%25,932
Nov 5, 20252.392.462.372.432.434.29%14,224
Nov 4, 20252.492.492.332.332.33-6.43%11,978
Nov 3, 20252.492.562.432.492.49-1.97%9,066
Oct 31, 20252.642.662.422.542.54-4.15%37,228
Oct 30, 20252.672.822.652.652.65-3.28%14,411
Oct 29, 20253.003.022.622.742.74-10.16%27,485
Oct 28, 20253.173.182.953.053.05-4.69%34,480
Oct 27, 20253.443.523.123.203.20-2.74%24,896
Oct 24, 20253.203.323.133.293.292.49%10,852
Oct 23, 20252.883.312.773.213.2111.07%50,697
Oct 22, 20252.843.082.782.892.89-11.08%284,313
Oct 21, 20253.523.653.253.253.25-9.72%165,254
Oct 20, 20253.783.903.543.603.60-4.76%23,576
Oct 17, 20253.843.843.623.783.78-4.30%20,044
Oct 16, 20254.354.353.953.953.95-7.71%25,802
Oct 15, 20253.774.403.774.284.2814.44%192,738
Oct 14, 20253.543.863.543.743.740.27%109,985