Skip to main content
SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
0.836
+0.016 (1.93%)
At close: Apr 28, 2026, 4:00 PM EDT
0.796
-0.040 (-4.79%)
After-hours: Apr 28, 2026, 7:41 PM EDT

SHF Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.850.780.840.841.93%141,959
Apr 27, 20260.890.950.810.820.82-13.98%230,260
Apr 24, 20260.890.970.850.950.959.56%357,944
Apr 23, 20261.041.040.840.870.87-10.81%848,508
Apr 22, 20260.941.150.850.980.984.79%2,827,209
Apr 21, 20260.850.980.760.930.935.65%2,852,984
Apr 20, 20260.880.940.800.880.887.33%72,816
Apr 17, 20260.860.900.810.820.82-5.63%50,298
Apr 16, 20260.860.910.830.870.87-4.14%130,975
Apr 15, 20260.780.930.730.910.9116.51%335,943
Apr 14, 20260.760.780.740.780.783.87%12,665
Apr 13, 20260.740.750.710.750.75-50,615
Apr 10, 20260.790.810.710.750.75-4.96%69,735
Apr 9, 20260.850.850.790.790.79-2.59%30,366
Apr 8, 20260.810.820.790.810.811.39%21,363
Apr 7, 20260.800.810.770.800.800.19%31,032
Apr 6, 20260.770.810.770.800.801.98%24,620
Apr 2, 20260.790.800.750.780.78-2.25%33,231
Apr 1, 20260.800.830.780.800.80-3.67%31,103
Mar 31, 20260.800.840.780.830.832.94%30,961
Mar 30, 20260.830.840.810.810.810.39%13,689
Mar 27, 20260.870.880.780.800.80-8.68%50,777
Mar 26, 20260.900.940.830.880.880.46%53,080
Mar 25, 20260.820.880.810.880.885.77%32,795
Mar 24, 20260.870.870.800.830.83-4.79%43,612
Mar 23, 20260.830.910.810.870.873.41%71,109
Mar 20, 20260.870.880.780.840.842.35%80,102
Mar 19, 20260.840.900.810.820.82-6.84%112,566
Mar 18, 20260.970.970.800.880.88-8.91%126,711
Mar 17, 20260.910.980.810.970.978.73%138,448
Mar 16, 20260.830.930.800.890.897.34%79,124
Mar 13, 20260.810.840.790.830.830.02%21,757
Mar 12, 20260.870.880.800.830.830.10%71,198
Mar 11, 20260.880.880.810.830.83-2.59%72,106
Mar 10, 20261.051.050.830.850.85-17.38%217,905
Mar 9, 20260.981.050.941.031.0316.58%816,059
Mar 6, 20260.870.890.790.880.882.97%139,235
Mar 5, 20260.850.860.830.860.860.95%51,121
Mar 4, 20260.840.860.770.850.85-1.17%137,769
Mar 3, 20260.840.880.790.860.864.94%460,158
Mar 2, 20260.900.950.720.820.82-10.51%62,821
Feb 27, 20260.900.980.900.920.92-2.77%9,302
Feb 26, 20260.950.980.930.940.940.09%14,738
Feb 25, 20260.940.990.940.940.940.11%10,387
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%63,502
Feb 19, 20260.830.870.830.870.872.89%27,064
Feb 18, 20260.910.920.850.850.85-2.85%32,496
Feb 17, 20260.880.900.810.870.87-0.58%44,179
Feb 13, 20260.950.970.880.880.88-6.09%37,968
Feb 12, 20260.981.040.920.940.94-5.72%31,949
Feb 11, 20261.031.040.990.990.99-4.42%21,581
Feb 10, 20261.001.090.921.041.04-1.89%43,740
Feb 9, 20261.001.140.991.061.067.46%328,471
Feb 6, 20260.881.010.860.990.9912.24%68,721
Feb 5, 20260.930.950.870.880.88-7.14%66,626
Feb 4, 20261.011.030.930.950.95-5.83%69,690
Feb 3, 20261.041.121.001.011.01-1.47%81,084
Feb 2, 20261.101.121.011.021.02-9.73%61,620
Jan 30, 20261.121.181.071.131.131.80%62,114
Jan 29, 20261.141.161.081.111.11-2.63%63,560
Jan 28, 20261.231.231.111.141.14-8.80%216,381
Jan 27, 20261.101.301.071.251.2520.19%393,847
Jan 26, 20261.101.131.041.041.04-7.14%69,791
Jan 23, 20261.201.231.011.121.12-7.44%182,487
Jan 22, 20261.291.351.171.211.21-1.63%524,092
Jan 21, 20261.261.411.151.231.23-0.81%1,068,336
Jan 20, 20261.241.341.181.241.24-158,583
Jan 16, 20261.081.291.041.241.2420.39%604,836
Jan 15, 20261.061.101.021.031.03-0.96%70,029
Jan 14, 20261.101.121.041.041.04-4.59%73,121
Jan 13, 20261.131.131.061.091.09-2.68%53,195
Jan 12, 20261.121.161.061.121.121.82%60,624
Jan 9, 20261.171.181.101.101.10-2.65%47,793
Jan 8, 20261.111.191.101.131.13-3.42%92,499
Jan 7, 20261.151.191.081.171.171.74%90,098
Jan 6, 20261.131.201.121.151.153.60%60,896
Jan 5, 20261.061.141.051.111.116.73%94,557
Jan 2, 20261.071.141.001.041.04-1.89%31,780
Dec 31, 20251.011.120.981.061.062.91%187,613
Dec 30, 20251.121.160.981.031.03-8.04%225,278
Dec 29, 20251.201.241.081.121.12-10.40%123,694
Dec 26, 20251.261.291.241.251.25-4.21%68,899
Dec 24, 20251.301.371.261.311.31-1.14%153,651
Dec 23, 20251.231.331.231.321.323.13%216,755
Dec 22, 20251.191.331.131.281.284.92%189,340
Dec 19, 20251.271.331.091.221.22-4.69%422,338
Dec 18, 20251.521.571.201.281.28-15.23%1,271,388
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