SHF Holdings, Inc. - SHFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	3.1	3.38	3.38	3.38	3.1	10,200
July 10, 2025	2.9	3.09	3.09	3.67	2.86	112,323
July 09, 2025	2.34	3.44	3.44	3.87	2.34	437,100
July 08, 2025	2.27	2.35	2.35	2.43	2.14	37,503
July 07, 2025	2.26	2.25	2.25	2.44	2.16	12,974
July 03, 2025	2.26	2.28	2.28	2.3	2.14	19,240
July 02, 2025	2.25	2.3	2.3	2.35	2.25	15,280
July 01, 2025	2.19	2.18	2.18	2.4	2.18	4,600
June 30, 2025	2.16	2.17	2.17	2.36	2.15	10,400
June 27, 2025	2.04	2.23	2.23	2.23	2.03	2,300
June 26, 2025	2.14	2.19	2.19	2.19	2.14	5,330
June 25, 2025	2.24	2.21	2.21	2.27	2.15	3,711
June 24, 2025	2.15	2.27	2.27	2.27	2.14	5,300
June 23, 2025	2.31	2.23	2.23	2.35	2.23	9,406
June 20, 2025	2.31	2.35	2.35	2.48	2.31	6,039
June 18, 2025	2.4	2.26	2.26	2.45	2.25	3,364
June 17, 2025	2.54	2.48	2.48	2.54	2.44	6,500
June 16, 2025	2.44	2.52	2.52	2.55	2.38	4,631
June 13, 2025	2.44	2.49	2.49	2.5	2.4	3,144
June 12, 2025	2.55	2.55	2.55	2.55	2.55	2,915
June 11, 2025	2.62	2.65	2.65	2.65	2.4	23,200
June 10, 2025	2.43	2.66	2.66	2.66	2.41	9,600
June 09, 2025	2.47	2.55	2.55	2.55	2.46	3,300
June 06, 2025	2.3	2.47	2.47	2.51	2.28	9,089
June 05, 2025	2.5	2.3	2.3	2.5	2.02	58,741
June 04, 2025	2.6	2.55	2.55	2.66	2.5	6,800
June 03, 2025	2.68	2.66	2.66	2.68	2.64	5,474
June 02, 2025	2.75	2.69	2.69	2.77	2.6	6,028
May 30, 2025	2.6	2.78	2.78	2.8	2.6	7,300
May 29, 2025	2.76	2.68	2.68	2.78	2.6	6,607
May 28, 2025	2.7	2.74	2.74	2.83	2.65	6,700
May 27, 2025	2.27	2.78	2.78	2.81	2.25	20,800
May 23, 2025	2.29	2.35	2.35	2.38	2.27	6,332
May 22, 2025	2.1	2.35	2.35	2.5	2.1	13,232
May 21, 2025	2.06	2.17	2.17	2.29	1.9	65,645
May 20, 2025	2.02	2.13	2.13	2.13	1.95	21,568
May 19, 2025	2.16	2.08	2.08	2.16	2.03	20,700
May 16, 2025	2.08	2.15	2.15	2.31	2.06	17,087
May 15, 2025	2.24	2.18	2.18	2.36	2.18	21,600
May 14, 2025	2.33	2.24	2.24	2.46	2.15	18,400
May 13, 2025	2.42	2.36	2.36	2.6	2.32	9,500
May 12, 2025	2.32	2.41	2.41	2.79	2.32	23,900
May 09, 2025	2.3	2.29	2.29	2.39	2.25	11,247
May 08, 2025	2.53	2.32	2.32	2.77	2.25	47,200
May 07, 2025	2.44	2.55	2.55	2.74	2.44	129,533
May 06, 2025	3.1	2.44	2.44	3.2	2.44	33,211
May 05, 2025	3.16	3.16	3.16	3.3	3.1	39,646
May 02, 2025	3.35	3.35	3.35	3.64	3.32	7,722
May 01, 2025	3.57	3.42	3.42	3.7	3.33	24,597
April 30, 2025	3.67	3.64	3.64	3.77	3.53	17,800
April 29, 2025	3.75	3.77	3.77	3.83	3.66	24,200
April 28, 2025	4.04	3.86	3.86	4.15	3.61	42,400
April 25, 2025	3.64	4.04	4.04	4.1	3.53	50,120
April 24, 2025	3.03	3.8	3.8	3.95	3.03	116,300
April 23, 2025	3.76	3.3	3.3	4.11	3.28	305,500
April 22, 2025	3.31	3.81	3.81	3.92	3.25	679,100
April 21, 2025	3.86	4.19	4.19	4.33	3.53	43.5M
April 17, 2025	1.92	2.23	2.23	2.23	1.92	964,312
April 16, 2025	1.93	1.92	1.92	1.93	1.84	18,029
April 15, 2025	2.15	1.97	1.97	2.21	1.97	12,152

SHF Holdings, Inc. (SHFS) NASDAQ