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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	4.38	4.07	4.07	4.44	3.87	20,800
September 11, 2025	4.17	4.29	4.29	4.47	4.09	51,600
September 10, 2025	4.11	4.12	4.12	4.4	4.1	35,638
September 09, 2025	4	4.11	4.11	4.28	3.87	26,925
September 08, 2025	4.5	4.24	4.24	4.66	4.04	125,124
September 05, 2025	3.89	4.5	4.5	4.66	3.78	279,212
September 04, 2025	3.42	3.82	3.82	3.96	3.37	305,000
September 03, 2025	3.48	3.53	3.53	3.83	3.15	592,840
September 02, 2025	3.74	3.65	3.65	4.29	3.21	42.32M
August 29, 2025	2.37	2.4	2.4	2.46	2.24	17,050
August 28, 2025	2.61	2.44	2.44	2.9	2.34	167,171
August 27, 2025	2.57	2.26	2.26	2.57	2.25	46,406
August 26, 2025	2.64	2.57	2.57	2.7	2.48	23,230
August 25, 2025	2.5	2.64	2.64	2.98	2.15	122,778
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

SHF Holdings, Inc. (SHFS) NASDAQ