SHF Holdings, Inc. (SHFS)
NASDAQ: SHFS · Real-Time Price · USD
2.410
+0.120 (5.24%)
May 12, 2025, 4:00 PM - Market closed
SHF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.32 | 2.79 | 2.32 | 2.41 | 2.41 | 5.24% | 23,851 |
| May 9, 2025 | 2.30 | 2.39 | 2.25 | 2.29 | 2.29 | -1.29% | 11,299 |
| May 8, 2025 | 2.53 | 2.77 | 2.25 | 2.32 | 2.32 | -9.02% | 47,175 |
| May 7, 2025 | 2.44 | 2.74 | 2.44 | 2.55 | 2.55 | 4.51% | 129,737 |
| May 6, 2025 | 3.10 | 3.20 | 2.44 | 2.44 | 2.44 | -22.78% | 33,211 |
| May 5, 2025 | 3.16 | 3.30 | 3.10 | 3.16 | 3.16 | -5.67% | 39,646 |
| May 2, 2025 | 3.35 | 3.64 | 3.32 | 3.35 | 3.35 | -1.90% | 7,855 |
| May 1, 2025 | 3.57 | 3.70 | 3.33 | 3.42 | 3.42 | -6.18% | 24,597 |
| Apr 30, 2025 | 3.67 | 3.77 | 3.53 | 3.64 | 3.64 | -3.45% | 17,775 |
| Apr 29, 2025 | 3.75 | 3.83 | 3.66 | 3.77 | 3.77 | -2.33% | 24,162 |
| Apr 28, 2025 | 4.04 | 4.15 | 3.61 | 3.86 | 3.86 | -4.46% | 42,385 |
| Apr 25, 2025 | 3.64 | 4.10 | 3.53 | 4.04 | 4.04 | 6.32% | 50,675 |
| Apr 24, 2025 | 3.03 | 3.95 | 3.03 | 3.80 | 3.80 | 15.15% | 116,294 |
| Apr 23, 2025 | 3.76 | 4.11 | 3.28 | 3.30 | 3.30 | -13.39% | 305,476 |
| Apr 22, 2025 | 3.31 | 3.92 | 3.25 | 3.81 | 3.81 | -9.07% | 679,082 |
| Apr 21, 2025 | 3.86 | 4.33 | 3.53 | 4.19 | 4.19 | 87.89% | 43,165,259 |
| Apr 17, 2025 | 1.92 | 2.23 | 1.92 | 2.23 | 2.23 | 16.15% | 2,162,975 |
| Apr 16, 2025 | 1.93 | 1.93 | 1.84 | 1.92 | 1.92 | -2.54% | 18,029 |
| Apr 15, 2025 | 2.15 | 2.21 | 1.97 | 1.97 | 1.97 | -7.94% | 12,385 |
| Apr 14, 2025 | 2.15 | 2.54 | 2.13 | 2.14 | 2.14 | -3.60% | 7,447 |
| Apr 11, 2025 | 2.18 | 2.34 | 2.06 | 2.22 | 2.22 | 1.83% | 26,129 |
| Apr 10, 2025 | 2.32 | 2.38 | 2.05 | 2.18 | 2.18 | -6.03% | 10,953 |
| Apr 9, 2025 | 2.15 | 2.52 | 2.02 | 2.32 | 2.32 | 4.50% | 49,270 |
| Apr 8, 2025 | 2.22 | 2.66 | 2.22 | 2.22 | 2.22 | - | 7,427 |
| Apr 7, 2025 | 2.19 | 2.22 | 2.02 | 2.22 | 2.22 | -0.45% | 14,654 |
| Apr 4, 2025 | 2.42 | 2.70 | 2.11 | 2.23 | 2.23 | -9.35% | 15,597 |
| Apr 3, 2025 | 3.02 | 3.12 | 2.41 | 2.46 | 2.46 | -21.66% | 39,276 |
| Apr 2, 2025 | 3.85 | 4.05 | 2.86 | 3.14 | 3.14 | -25.06% | 62,930 |
| Apr 1, 2025 | 4.16 | 4.29 | 3.85 | 4.19 | 4.19 | -2.33% | 8,303 |
| Mar 31, 2025 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -3.60% | 9,561 |
| Mar 28, 2025 | 4.49 | 4.50 | 4.37 | 4.45 | 4.45 | 3.49% | 4,985 |
| Mar 27, 2025 | 4.59 | 4.67 | 4.25 | 4.30 | 4.30 | -8.70% | 22,086 |
| Mar 26, 2025 | 4.77 | 5.20 | 4.71 | 4.71 | 4.71 | -7.47% | 10,863 |
| Mar 25, 2025 | 5.60 | 5.60 | 4.93 | 5.09 | 5.09 | -5.91% | 24,262 |
| Mar 24, 2025 | 5.94 | 6.68 | 5.32 | 5.41 | 5.41 | -11.63% | 21,927 |
| Mar 21, 2025 | 5.10 | 6.40 | 5.05 | 6.12 | 6.12 | 16.52% | 20,067 |
| Mar 20, 2025 | 5.44 | 5.70 | 4.40 | 5.25 | 5.25 | -4.87% | 19,078 |
| Mar 19, 2025 | 5.62 | 5.69 | 5.41 | 5.52 | 5.52 | -3.24% | 2,402 |
| Mar 18, 2025 | 5.52 | 5.90 | 5.52 | 5.71 | 5.71 | 1.46% | 2,811 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | -1.54% | 2,682 |
| Mar 14, 2025 | 5.35 | 5.80 | 5.31 | 5.71 | 5.71 | 6.80% | 3,537 |
| Mar 13, 2025 | 5.60 | 5.80 | 5.20 | 5.35 | 5.35 | -4.50% | 5,374 |
| Mar 12, 2025 | 5.42 | 5.85 | 5.42 | 5.60 | 5.60 | 0.04% | 3,070 |
| Mar 11, 2025 | 6.20 | 6.35 | 5.60 | 5.60 | 5.60 | -11.11% | 6,734 |
| Mar 10, 2025 | 6.20 | 6.54 | 6.20 | 6.30 | 6.30 | -2.87% | 1,110 |
| Mar 7, 2025 | 6.94 | 6.94 | 6.20 | 6.49 | 6.49 | -6.57% | 3,475 |
| Mar 6, 2025 | 6.41 | 7.50 | 6.41 | 6.94 | 6.94 | -5.91% | 9,328 |
| Mar 5, 2025 | 6.10 | 7.60 | 6.00 | 7.38 | 7.38 | 15.28% | 54,332 |
| Mar 4, 2025 | 6.93 | 7.00 | 6.09 | 6.40 | 6.40 | - | 10,980 |
| Mar 3, 2025 | 6.60 | 6.93 | 6.40 | 6.40 | 6.40 | -6.13% | 940 |