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

1.1300
-0.3400 (-23.13%)
NASDAQ · Last Trade: Oct 1st, 10:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20260.200.200.180.19250,1292.32
7/31/20260.180.200.170.18381,8722.21
7/30/20260.170.180.170.18406,7502.11
7/29/20260.200.200.170.17180,6612.08
7/28/20260.180.190.180.19212,2792.33
7/27/20260.200.200.180.18498,6422.20
7/24/20260.200.210.190.19122,7172.33
7/23/20260.210.210.190.20187,5362.44
7/22/20260.200.210.200.21177,6662.53
7/21/20260.210.220.210.21110,0582.56
7/20/20260.210.210.200.21137,8932.57
7/17/20260.210.220.210.21331,2262.51
7/16/20260.210.220.200.21316,1212.54
7/15/20260.210.210.200.21151,5342.52
7/14/20260.200.220.190.21416,3402.51
7/13/20260.200.210.190.20496,1582.46
7/10/20260.230.230.180.211,309,5632.48
7/09/20260.200.260.200.2313,699,8502.76
7/08/20260.230.230.210.22213,5172.66
7/07/20260.240.240.220.23436,9592.75
7/06/20260.250.250.240.24141,6902.84
7/02/20260.250.250.240.24172,4642.90
7/01/20260.240.260.230.24446,3652.92