SHF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.19	2.19	2.08	2.04	-	-6.85%	635
Jun 26, 2025	2.14	2.19	2.14	2.19	2.19	-0.90%	5,330
Jun 25, 2025	2.24	2.27	2.15	2.21	2.21	-2.64%	3,711
Jun 24, 2025	2.15	2.27	2.14	2.27	2.27	1.93%	5,270
Jun 23, 2025	2.31	2.35	2.23	2.23	2.23	-5.23%	9,406
Jun 20, 2025	2.31	2.48	2.31	2.35	2.35	3.98%	6,039
Jun 18, 2025	2.40	2.45	2.25	2.26	2.26	-8.87%	3,288
Jun 17, 2025	2.54	2.54	2.45	2.48	2.48	-1.59%	6,498
Jun 16, 2025	2.44	2.55	2.38	2.52	2.52	1.20%	4,631
Jun 13, 2025	2.44	2.50	2.40	2.49	2.49	-2.35%	3,144
Jun 12, 2025	2.55	2.55	2.55	2.55	2.55	-3.77%	2,915
Jun 11, 2025	2.62	2.65	2.40	2.65	2.65	-0.38%	23,200
Jun 10, 2025	2.43	2.66	2.41	2.66	2.66	4.31%	9,592
Jun 9, 2025	2.47	2.55	2.46	2.55	2.55	3.24%	3,259
Jun 6, 2025	2.30	2.51	2.28	2.47	2.47	7.39%	9,089
Jun 5, 2025	2.50	2.50	2.02	2.30	2.30	-9.80%	58,741
Jun 4, 2025	2.60	2.66	2.50	2.55	2.55	-4.14%	6,779
Jun 3, 2025	2.64	2.68	2.60	2.66	2.66	-1.12%	5,474
Jun 2, 2025	2.75	2.77	2.60	2.69	2.69	-3.24%	6,028
May 30, 2025	2.60	2.80	2.60	2.78	2.78	3.73%	7,269
May 29, 2025	2.76	2.78	2.60	2.68	2.68	-2.19%	6,617
May 28, 2025	2.70	2.83	2.65	2.74	2.74	-1.44%	6,660
May 27, 2025	2.27	2.81	2.25	2.78	2.78	18.30%	20,774
May 23, 2025	2.29	2.38	2.27	2.35	2.35	-	6,392
May 22, 2025	2.10	2.50	2.10	2.35	2.35	8.29%	13,233
May 21, 2025	2.06	2.29	1.90	2.17	2.17	1.88%	66,798
May 20, 2025	2.02	2.13	1.95	2.13	2.13	2.40%	21,568
May 19, 2025	2.16	2.16	2.03	2.08	2.08	-3.26%	20,691
May 16, 2025	2.08	2.31	2.06	2.15	2.15	-1.38%	17,149
May 15, 2025	2.24	2.36	2.18	2.18	2.18	-2.68%	21,578
May 14, 2025	2.33	2.46	2.15	2.24	2.24	-5.08%	18,388
May 13, 2025	2.42	2.60	2.32	2.36	2.36	-2.07%	9,535
May 12, 2025	2.32	2.79	2.32	2.41	2.41	5.24%	23,852
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