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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.79	2.84	2.84	3.03	2.75	906,822
August 21, 2025	2.76	2.78	2.78	3	2.6	13,142
August 20, 2025	2.7	2.81	2.81	2.81	2.6	13,614
August 19, 2025	2.73	2.71	2.71	2.91	2.65	12,709
August 18, 2025	2.65	2.73	2.73	2.86	2.61	23,700
August 15, 2025	3.22	2.6	2.6	3.22	2.5	33,591
August 14, 2025	2.78	3.16	3.16	3.18	2.55	30,178
August 13, 2025	2.6	2.69	2.69	2.85	2.44	23,075
August 12, 2025	2.38	2.59	2.59	2.6	2.26	66,214
August 11, 2025	2.39	2.64	2.64	2.86	2.05	1.09M
August 08, 2025	2.4	2.27	2.27	2.4	2.25	5,300
August 07, 2025	2.48	2.4	2.4	2.48	2.25	3,335
August 06, 2025	2.51	2.46	2.46	2.55	2.26	3,773
August 05, 2025	2.48	2.53	2.53	2.55	2.21	32,718
August 04, 2025	2.62	2.6	2.6	2.82	2.5	66,200
August 01, 2025	2.7	2.7	2.7	2.96	2.61	10,238
July 31, 2025	2.67	2.8	2.8	2.9	2.67	1,648
July 30, 2025	2.95	2.92	2.92	3.1	2.5	29,800
July 29, 2025	3.16	2.95	2.95	3.35	2.86	7,803
July 28, 2025	3.19	3.3	3.3	3.45	3.11	9,306
July 25, 2025	3.2	3.27	3.27	3.44	3.14	13,913
July 24, 2025	3.33	3.31	3.31	3.58	3.01	18,803
July 23, 2025	3.38	3.31	3.31	3.38	3.22	9,700
July 22, 2025	3.4	3.19	3.19	3.46	3.11	27,500
July 21, 2025	3.54	3.55	3.55	3.59	3.26	32,900
July 18, 2025	3.45	3.55	3.55	3.83	3.45	10,838
July 17, 2025	3.41	3.6	3.6	3.89	3.4	25,508
July 16, 2025	3.51	3.5	3.5	3.86	3.47	49,561
July 15, 2025	3.23	3.51	3.51	3.69	3.11	28,600
July 14, 2025	3.38	3.14	3.14	3.45	3.06	12,674
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

SHF Holdings, Inc. (SHFS) NASDAQ