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

0.0416
-0.0046 (-9.96%)
NASDAQ · Last Trade: Nov 3rd, 6:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.040.060.040.0477,712,9720.04
11/02/20260.050.050.050.0564,207,6590.05
10/30/20260.070.070.060.0668,698,0890.06
10/29/20260.080.090.080.0865,290,9000.08
10/28/20260.090.100.090.0971,479,1480.09
10/27/20260.090.150.080.12269,092,2020.12
10/26/20260.120.130.090.09104,645,8560.09
10/23/20260.290.290.100.13225,239,2630.13
10/22/20260.220.340.190.34952,895,4400.34
10/21/20260.150.180.120.15566,118,2140.15
10/20/20260.080.090.070.09205,560,2720.09
10/19/20260.130.140.080.0927,562,3370.09
10/16/20260.140.150.130.1415,049,7610.14
10/15/20260.160.170.140.1529,933,7340.15
10/14/20260.220.240.190.236,346,5980.23
10/13/20260.320.320.240.272,416,0920.27
10/12/20260.420.490.390.401,941,8140.40
10/09/20260.430.460.380.43748,4780.43
10/08/20260.530.540.410.452,039,4250.45
10/07/20260.650.660.550.623,571,1030.62
10/06/20260.910.910.650.70975,3730.70
10/05/20261.151.170.860.88497,7540.88
10/02/20261.241.381.141.18728,4291.18
10/01/20261.171.361.101.30844,1711.30
9/30/20261.481.501.301.47411,7151.47
9/29/20260.110.120.100.122,277,7401.42
9/28/20260.130.130.100.113,885,9491.31
9/25/20260.160.160.150.16182,6141.89
9/24/20260.160.170.160.1792,8012.01
9/23/20260.170.180.160.17315,9601.99
9/22/20260.160.180.150.18455,4622.12
9/21/20260.170.170.150.16465,4921.93
9/18/20260.170.170.160.16758,9541.95
9/17/20260.160.170.160.17879,9192.07
9/16/20260.150.170.140.161,706,8161.87
9/15/20260.150.150.140.15818,0171.74
9/14/20260.150.170.150.1610,475,6991.91
9/11/20260.160.160.150.15299,3621.85
9/10/20260.160.160.150.1589,7841.85
9/09/20260.150.160.150.16205,0371.90
9/08/20260.160.160.150.1591,2221.84
9/04/20260.150.160.150.16662,1601.91
9/03/20260.160.170.160.16289,6981.89
9/02/20260.160.170.150.16596,3151.94
9/01/20260.160.160.150.15101,9361.83
8/31/20260.160.160.160.16100,1701.91
8/28/20260.160.170.160.16359,0471.92
8/27/20260.170.170.160.16157,6071.92
8/26/20260.170.170.160.17127,9402.01
8/25/20260.170.170.160.16328,7161.97
8/24/20260.170.170.170.1777,0062.03
8/21/20260.170.170.160.17142,1461.98
8/20/20260.160.170.160.17242,8902.04
8/19/20260.170.170.160.17138,6942.04
8/18/20260.160.180.160.17142,9281.99
8/17/20260.170.170.160.16388,7481.95
8/14/20260.180.180.170.17153,4092.06
8/13/20260.180.180.170.17166,5512.08
8/12/20260.180.190.170.18144,2052.11
8/11/20260.180.190.170.18420,4752.10
8/10/20260.190.190.170.18462,5942.19
8/07/20260.180.180.170.17394,6792.10
8/06/20260.200.200.180.18720,8762.12
8/05/20260.200.210.190.19313,4742.24
8/04/20260.200.210.190.20812,0822.36