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

1.3000
-0.1700 (-11.56%)
NASDAQ · Last Trade: Oct 2nd, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20261.171.361.101.30844,1711.30
9/30/20261.481.501.301.47411,7151.47
9/29/20260.110.120.100.122,277,74017.05
9/28/20260.130.130.100.113,885,94915.71
9/25/20260.160.160.150.16182,61422.64
9/24/20260.160.170.160.1792,80124.06
9/23/20260.170.180.160.17315,96023.88
9/22/20260.160.180.150.18455,46225.42
9/21/20260.170.170.150.16465,49223.18
9/18/20260.170.170.160.16758,95423.40
9/17/20260.160.170.160.17879,91924.85
9/16/20260.150.170.140.161,706,81622.39
9/15/20260.150.150.140.15818,01720.89
9/14/20260.150.170.150.1610,475,69922.90
9/11/20260.160.160.150.15299,36222.18
9/10/20260.160.160.150.1589,78422.18
9/09/20260.150.160.150.16205,03722.82
9/08/20260.160.160.150.1591,22222.12
9/04/20260.150.160.150.16662,16022.90
9/03/20260.160.170.160.16289,69822.72
9/02/20260.160.170.150.16596,31523.23
9/01/20260.160.160.150.15101,93621.95
8/31/20260.160.160.160.16100,17022.95
8/28/20260.160.170.160.16359,04723.05
8/27/20260.170.170.160.16157,60723.05
8/26/20260.170.170.160.17127,94024.09
8/25/20260.170.170.160.16328,71623.63
8/24/20260.170.170.170.1777,00624.31
8/21/20260.170.170.160.17142,14623.76
8/20/20260.160.170.160.17242,89024.48
8/19/20260.170.170.160.17138,69424.48
8/18/20260.160.180.160.17142,92823.90
8/17/20260.170.170.160.16388,74823.46
8/14/20260.180.180.170.17153,40924.67
8/13/20260.180.180.170.17166,55124.91
8/12/20260.180.190.170.18144,20525.37
8/11/20260.180.190.170.18420,47525.21
8/10/20260.190.190.170.18462,59426.24
8/07/20260.180.180.170.17394,67925.19
8/06/20260.200.200.180.18720,87625.47
8/05/20260.200.210.190.19313,47426.93
8/04/20260.200.210.190.20812,08228.31
8/03/20260.200.200.180.19250,12927.79
7/31/20260.180.200.170.18381,87226.47
7/30/20260.170.180.170.18406,75025.37
7/29/20260.200.200.170.17180,66124.98
7/28/20260.180.190.180.19212,27927.91
7/27/20260.200.200.180.18498,64226.35
7/24/20260.200.210.190.19122,71727.95
7/23/20260.210.210.190.20187,53629.26
7/22/20260.200.210.200.21177,66630.37
7/21/20260.210.220.210.21110,05830.76
7/20/20260.210.210.200.21137,89330.82
7/17/20260.210.220.210.21331,22630.07
7/16/20260.210.220.200.21316,12130.44
7/15/20260.210.210.200.21151,53430.24
7/14/20260.200.220.190.21416,34030.14
7/13/20260.200.210.190.20496,15829.51
7/10/20260.230.230.180.211,309,56329.79
7/09/20260.200.260.200.2313,699,85033.18
7/08/20260.230.230.210.22213,51731.95
7/07/20260.240.240.220.23436,95932.96
7/06/20260.250.250.240.24141,69034.03
7/02/20260.250.250.240.24172,46434.82