SHF Holdings, Inc. (SHFS) NASDAQ

3.86

-0.18(-4.46%)

Updated at April 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 25, 20253.644.044.044.13.5350,120
April 24, 20253.033.83.83.953.03116,300
April 23, 20253.763.33.34.113.28305,500
April 22, 20253.313.813.813.923.25679,100
April 21, 20253.864.194.194.333.5343.5M
April 17, 20251.922.232.232.231.92964,312
April 16, 20251.931.921.921.931.8418,029
April 15, 20252.151.971.972.211.9712,152
April 14, 20252.152.142.142.542.137,369
April 11, 20252.182.222.222.342.0626,129
April 10, 20252.322.182.182.382.0511,000
April 09, 20252.152.322.322.522.0249,315
April 08, 20252.222.222.222.662.227,427
April 07, 20252.192.222.222.222.0214,700
April 04, 20252.422.232.232.72.1115,495
April 03, 20253.022.462.463.122.4139,276
April 02, 20253.853.143.144.052.8662,606
April 01, 20254.164.194.194.293.858,303
March 31, 20254.454.294.294.454.299,600
March 28, 20254.494.454.454.54.375,000
March 27, 20254.594.34.34.674.2522,100
March 26, 20254.774.714.715.24.7110,900
March 25, 20255.65.095.095.64.9324,300
March 24, 20255.945.415.416.685.3222,052
March 21, 20255.16.126.126.45.0520,070
March 20, 20255.445.255.255.74.419,080
March 19, 20255.625.525.525.695.412,405
March 18, 20255.525.715.715.95.522,811
March 17, 20255.85.635.635.85.612,682
March 14, 20255.355.715.715.85.313,537
March 13, 20255.65.355.355.85.25,375
March 12, 20255.425.65.65.855.423,070
March 11, 20256.25.65.66.355.66,735
March 10, 20256.26.36.36.546.21,137
March 07, 20256.946.496.496.946.23,475
March 06, 20256.416.946.947.56.419,330
March 05, 20256.17.387.387.6654,335
March 04, 20256.936.46.476.0910,980
March 03, 20256.66.46.46.936.4940
February 28, 20256.46.826.826.886.42,190
February 27, 20257.146.886.887.186.61,568
February 26, 20256.4777.296.44,480
February 25, 20256.86.526.526.86.523,101
February 24, 20257.46.946.947.46.67,476
February 21, 20257.67.427.427.67.342,164
February 20, 20257.87.627.627.87.464,837
February 19, 20257.77.77.77.87.65733
February 18, 202587.777.7787.77775
February 14, 20257.927.867.8687.652,742
February 13, 20258.48.028.028.47.84,960
February 12, 20258.768.28.28.768.2800
February 11, 20258.68.588.588.68.026,350
February 10, 20258.558.68.69.138.071,621
February 07, 20258.568.78.78.88.074,143
February 06, 20259.398.718.719.398.715,242
February 05, 20259.459.689.689.997,256
February 04, 20259.89.749.7410.295,366
February 03, 20259.89.89.89.968.964,734
January 31, 20259.49.969.9610.539.45,667
January 30, 20258.889.459.459.88.68,903
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved