SHF Holdings, Inc. (SHFS) NASDAQ

0.45

-0.0205(-4.36%)

Updated at June 02 02:56PM

Currency In USD

SHFS Historical Return

If you invested $1000 in SHF Holdings, Inc. (SHFS) since IPO date, it would be worth $2.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $44.33, while $1000 invested 1 year ago would be worth $167.1. This corresponds to total returns of -99.77%, -95.57%, -83.29%, respectively, with annualized returns of -71.96%, -64.58%, -83.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.47	0.47	0.47	0.49	0.47	118,494
May 29, 2026	0.49	0.49	0.49	0.5	0.47	52,252
May 28, 2026	0.49	0.47	0.47	0.5	0.46	169,078
May 27, 2026	0.48	0.49	0.49	0.52	0.48	87,421
May 26, 2026	0.48	0.5	0.5	0.52	0.48	210,706
May 22, 2026	0.45	0.5	0.5	0.52	0.44	269,019
May 21, 2026	0.45	0.44	0.44	0.48	0.43	108,457
May 20, 2026	0.44	0.46	0.46	0.48	0.41	102,095
May 19, 2026	0.43	0.43	0.43	0.44	0.4	136,531
May 18, 2026	0.49	0.48	0.48	0.49	0.43	205,778
May 15, 2026	0.43	0.46	0.46	0.47	0.4	110,483
May 14, 2026	0.44	0.44	0.44	0.45	0.42	73,406
May 13, 2026	0.45	0.44	0.44	0.47	0.4	112,258
May 12, 2026	0.42	0.45	0.45	0.47	0.42	60,029
May 11, 2026	0.45	0.41	0.41	0.46	0.4	198,767
May 08, 2026	0.46	0.46	0.46	0.48	0.42	265,174
May 07, 2026	0.62	0.46	0.46	0.62	0.38	1.57M
May 06, 2026	0.82	0.79	0.79	0.83	0.78	140,410
May 05, 2026	0.8	0.82	0.82	0.82	0.76	280,477
May 04, 2026	0.8	0.82	0.82	0.82	0.77	122,772
May 01, 2026	0.82	0.78	0.78	0.83	0.75	151,897
April 30, 2026	0.82	0.79	0.79	0.89	0.78	456,027
April 29, 2026	0.82	0.83	0.83	0.85	0.78	83,389
April 28, 2026	0.8	0.84	0.84	0.85	0.78	141,507
April 27, 2026	0.89	0.82	0.82	0.95	0.81	220,550
April 24, 2026	0.89	0.95	0.95	0.97	0.85	350,579
April 23, 2026	1.04	0.87	0.87	1.04	0.84	826,809
April 22, 2026	0.94	0.98	0.98	1.15	0.85	2.7M
April 21, 2026	0.85	0.93	0.93	0.98	0.76	2.81M
April 20, 2026	0.88	0.88	0.88	0.94	0.8	72,067
April 17, 2026	0.86	0.82	0.82	0.88	0.81	50,276
April 16, 2026	0.86	0.87	0.87	0.91	0.83	129,122
April 15, 2026	0.78	0.91	0.91	0.93	0.73	324,692
April 14, 2026	0.76	0.78	0.78	0.78	0.74	12,045
April 13, 2026	0.74	0.75	0.75	0.75	0.71	50,460
April 10, 2026	0.79	0.75	0.75	0.81	0.71	69,083
April 09, 2026	0.85	0.79	0.79	0.85	0.79	30,059
April 08, 2026	0.81	0.81	0.81	0.82	0.79	21,300
April 07, 2026	0.8	0.8	0.8	0.81	0.77	31,032
April 06, 2026	0.77	0.8	0.8	0.81	0.77	24,538
April 02, 2026	0.79	0.78	0.78	0.8	0.75	33,030
April 01, 2026	0.8	0.8	0.8	0.83	0.78	31,065
March 31, 2026	0.8	0.83	0.83	0.84	0.78	30,960
March 30, 2026	0.83	0.81	0.81	0.84	0.81	12,653
March 27, 2026	0.87	0.8	0.8	0.88	0.78	50,604
March 26, 2026	0.9	0.88	0.88	0.94	0.83	53,479
March 25, 2026	0.82	0.88	0.88	0.88	0.81	31,509
March 24, 2026	0.87	0.83	0.83	0.87	0.8	42,612
March 23, 2026	0.83	0.87	0.87	0.91	0.81	71,068
March 20, 2026	0.87	0.84	0.84	0.88	0.78	88,211
March 19, 2026	0.84	0.82	0.82	0.9	0.81	109,321
March 18, 2026	0.97	0.88	0.88	0.97	0.81	131,057
March 17, 2026	0.91	0.97	0.97	0.98	0.81	119,537
March 16, 2026	0.83	0.89	0.89	0.93	0.8	75,386
March 13, 2026	0.81	0.83	0.83	0.84	0.79	21,707
March 12, 2026	0.87	0.83	0.83	0.88	0.8	71,962
March 11, 2026	0.88	0.83	0.83	0.88	0.81	71,625
March 10, 2026	1.05	0.85	0.85	1.05	0.83	216,742
March 09, 2026	0.98	1.03	1.03	1.05	0.94	796,890
March 06, 2026	0.87	0.88	0.88	0.89	0.79	139,235