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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.03	0.03	0.03	0.03	100
February 17, 2026	0.03	0.04	0.04	0.04	0.03	3,051
February 13, 2026	0.03	0.04	0.04	0.04	0.03	5,330
February 09, 2026	0.04	0.04	0.04	0.04	0.04	551
February 04, 2026	0.04	0.04	0.04	0.04	0.04	3,663
February 02, 2026	0.03	0.03	0.03	0.03	0.03	50
January 30, 2026	0.04	0.04	0.04	0.04	0.04	1
January 29, 2026	0.03	0.04	0.04	0.04	0.03	9,394
January 28, 2026	0.03	0.03	0.03	0.04	0.03	3,700
January 27, 2026	0.04	0.04	0.04	0.04	0.04	1,746
January 26, 2026	0.03	0.04	0.04	0.04	0.03	1,433
January 23, 2026	0.03	0.04	0.04	0.04	0.03	284
January 20, 2026	0.03	0.04	0.04	0.04	0.03	2,683
January 16, 2026	0.03	0.04	0.04	0.04	0.03	15,735
January 14, 2026	0.04	0.04	0.04	0.04	0.04	2,679
January 13, 2026	0.03	0.03	0.03	0.03	0.03	1,366
January 12, 2026	0.03	0.03	0.03	0.03	0.03	275
January 09, 2026	0.03	0.03	0.03	0.03	0.03	4,600
January 08, 2026	0.03	0.04	0.04	0.04	0.03	1,000
January 07, 2026	0.03	0.04	0.04	0.04	0.03	3,366
January 06, 2026	0.03	0.04	0.04	0.04	0.03	1,218
January 05, 2026	0.03	0.04	0.04	0.04	0.03	2,302
January 02, 2026	0.04	0.03	0.03	0.04	0.03	727
December 31, 2025	0.03	0.04	0.04	0.04	0.03	10,200
December 30, 2025	0.04	0.04	0.04	0.05	0.04	2,688
December 26, 2025	0.05	0.05	0.05	0.05	0.04	615
December 24, 2025	0.05	0.05	0.05	0.05	0.05	566
December 23, 2025	0.04	0.05	0.05	0.06	0.04	45,663
December 22, 2025	0.04	0.04	0.04	0.04	0.03	6,257
December 19, 2025	0.04	0.04	0.04	0.04	0.04	15,392
December 18, 2025	0.03	0.03	0.03	0.05	0.03	58,312
December 17, 2025	0.06	0.05	0.05	0.06	0.05	68,032
December 16, 2025	0.03	0.05	0.05	0.06	0.03	7,030
December 15, 2025	0.03	0.03	0.03	0.03	0.03	43,198
December 12, 2025	0.05	0.03	0.03	0.05	0.03	197,352
December 11, 2025	0.03	0.03	0.03	0.03	0.03	330
December 10, 2025	0.03	0.03	0.03	0.05	0.03	54,455
December 09, 2025	0.03	0.03	0.03	0.03	0.03	12,500
December 08, 2025	0.03	0.03	0.03	0.03	0.03	718
December 05, 2025	0.04	0.03	0.03	0.03	0.03	400
December 04, 2025	0.03	0.03	0.03	0.04	0.03	4,583
December 03, 2025	0.03	0.03	0.03	0.03	0.03	500
December 02, 2025	0.03	0.03	0.03	0.03	0.03	1,200
December 01, 2025	0.03	0.03	0.03	0.03	0.03	200
November 28, 2025	0.04	0.04	0.04	0.04	0.04	100
November 26, 2025	0.03	0.04	0.04	0.04	0.03	1,691
November 21, 2025	0.03	0.03	0.03	0.03	0.03	2,220
November 20, 2025	0.03	0.03	0.03	0.03	0.03	1,000
November 14, 2025	0.03	0.03	0.03	0.03	0.03	6,300
November 13, 2025	0.03	0.03	0.03	0.03	0.03	400
November 12, 2025	0.03	0.03	0.03	0.03	0.03	31,031
November 11, 2025	0.04	0.03	0.03	0.03	0.03	27,462
November 10, 2025	0.04	0.03	0.03	0.04	0.03	10,704
November 05, 2025	0.03	0.04	0.04	0.04	0.03	470
November 04, 2025	0.03	0.04	0.04	0.04	0.03	12,442
November 03, 2025	0.03	0.03	0.03	0.03	0.03	1,000
October 31, 2025	0.03	0.03	0.03	0.04	0.03	62,456
October 29, 2025	0.04	0.04	0.04	0.04	0.04	3,050
October 28, 2025	0.04	0.04	0.04	0.04	0.03	20,900
October 24, 2025	0.03	0.05	0.05	0.05	0.03	3,998

SHF Holdings, Inc. (SHFSW) NASDAQ