SHF Holdings, Inc. - Class A Common Stock (SHFS)

0.9533
+0.0832 (9.56%)
NASDAQ · Last Trade: Apr 25th, 3:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SHF Holdings, Inc. - Class A Common Stock (SHFS)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20260.890.970.840.95353,8730.95
4/23/20261.041.040.840.87846,5560.87
4/22/20260.941.150.850.982,795,4220.98
4/21/20260.850.970.760.932,848,7670.93
4/20/20260.880.940.800.8872,8170.88
4/17/20260.860.900.810.8250,2990.82
4/16/20260.860.910.830.87130,6530.87
4/15/20260.780.930.730.91325,6430.91
4/14/20260.760.780.740.7812,6650.78
4/13/20260.730.750.710.7550,6150.75
4/10/20260.790.810.710.7569,7350.75
4/09/20260.850.850.790.7930,3580.79
4/08/20260.810.820.790.8121,3590.81
4/07/20260.800.810.770.8031,0320.80
4/06/20260.770.810.770.8024,5380.80
4/02/20260.790.800.750.7833,2320.78
4/01/20260.800.830.780.8031,0940.80
3/31/20260.800.840.780.8330,9620.83
3/30/20260.830.840.810.8113,6900.81
3/27/20260.870.880.780.8050,7770.80
3/26/20260.890.940.830.8853,0800.88
3/25/20260.820.880.810.8832,7950.88
3/24/20260.870.870.800.8343,6120.83
3/23/20260.830.910.810.8771,1090.87
3/20/20260.870.880.780.8480,1020.84
3/19/20260.840.900.810.82111,0720.82
3/18/20260.970.970.800.88126,1410.88
3/17/20260.910.980.810.97132,9660.97
3/16/20260.830.930.800.8979,1040.89
3/13/20260.810.840.790.8321,7570.83
3/12/20260.870.880.800.8371,1980.83
3/11/20260.880.880.810.8371,6350.83
3/10/20261.051.050.830.85217,9060.85
3/09/20260.981.050.941.03812,0561.03
3/06/20260.870.890.790.88139,2350.88
3/05/20260.850.860.830.8651,1210.86
3/04/20260.840.860.770.85137,0660.85
3/03/20260.840.880.790.86456,1910.86
3/02/20260.900.950.720.8262,8210.82
2/27/20260.900.980.900.929,3030.92
2/26/20260.950.980.930.9414,7340.94
2/25/20260.940.990.940.9410,3870.94
2/24/20260.941.010.900.9433,3360.94
2/23/20260.971.030.930.98116,4820.98
2/20/20260.900.950.860.9463,5020.94
2/19/20260.830.870.830.8727,0640.87
2/18/20260.910.920.850.8532,4850.85
2/17/20260.880.900.810.8743,1760.87
2/13/20260.950.970.880.8837,9680.88
2/12/20260.981.040.920.9431,9380.94
2/11/20261.031.040.990.9921,5280.99
2/10/20261.001.090.921.0443,7401.04
2/09/20261.001.140.991.06328,1771.06
2/06/20260.881.010.860.9968,7210.99
2/05/20260.930.950.870.8866,5260.88
2/04/20261.011.030.930.9569,6900.95
2/03/20261.041.121.001.0080,6371.00
2/02/20261.101.111.011.0261,6191.02
1/30/20261.121.181.071.1362,1141.13
1/29/20261.141.161.081.1161,1491.11
1/28/20261.231.231.111.14216,3431.14
1/27/20261.101.301.071.25391,1061.25
1/26/20261.101.131.041.0467,6951.04