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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	0.03	0.04	0.04	0.04	0.03	92,216
October 22, 2025	0.04	0.03	0.03	0.04	0.03	74,182
October 21, 2025	0.03	0.03	0.03	0.03	0.03	60,286
October 20, 2025	0.03	0.03	0.03	0.03	0.03	15,454
October 17, 2025	0.03	0.03	0.03	0.03	0.03	61,205
October 16, 2025	0.03	0.03	0.03	0.03	0.03	641
October 15, 2025	0.04	0.03	0.03	0.04	0.03	101,679
October 14, 2025	0.04	0.03	0.03	0.04	0.03	5,302
October 13, 2025	0.04	0.04	0.04	0.04	0.03	4,597
October 10, 2025	0.04	0.04	0.04	0.04	0.03	5,346
October 09, 2025	0.04	0.04	0.04	0.04	0.03	19,142
October 08, 2025	0.04	0.04	0.04	0.04	0.04	62,152
October 07, 2025	0.04	0.03	0.03	0.04	0.03	34,859
October 06, 2025	0.04	0.04	0.04	0.04	0.04	114,941
October 03, 2025	0.03	0.04	0.04	0.04	0.03	31,747
October 02, 2025	0.05	0.04	0.04	0.05	0.03	81,721
October 01, 2025	0.03	0.04	0.04	0.04	0.03	86,992
September 30, 2025	0.04	0.03	0.03	0.05	0.03	77,253
September 29, 2025	0.03	0.04	0.04	0.04	0.03	78,113
September 26, 2025	0.04	0.04	0.04	0.04	0.04	115,256
September 25, 2025	0.04	0.04	0.04	0.04	0.03	329,202
September 24, 2025	0.05	0.05	0.05	0.06	0.03	1.43M
September 22, 2025	0.02	0.02	0.02	0.03	0.02	39,958
September 19, 2025	0.02	0.02	0.02	0.03	0.02	4,725
September 18, 2025	0.03	0.03	0.03	0.03	0.03	15,238
September 17, 2025	0.02	0.02	0.02	0.02	0.02	31,236
September 15, 2025	0.03	0.03	0.03	0.03	0.02	4,700
September 12, 2025	0.02	0.03	0.03	0.03	0.02	1,977
September 11, 2025	0.03	0.03	0.03	0.03	0.03	53,866
September 10, 2025	0.02	0.03	0.03	0.03	0.02	118,242
September 09, 2025	0.02	0.02	0.02	0.02	0.02	6,125
September 08, 2025	0.02	0.02	0.02	0.02	0.02	28,609
September 05, 2025	0.02	0.02	0.02	0.03	0.02	348,052
September 04, 2025	0.02	0.02	0.02	0.03	0.02	49,889
September 03, 2025	0.03	0.02	0.02	0.03	0.02	186,695
September 02, 2025	0.03	0.04	0.04	0.05	0.03	2.3M
August 29, 2025	0.02	0.02	0.02	0.02	0.02	11,476
August 28, 2025	0.02	0.02	0.02	0.03	0.02	4,251
August 26, 2025	0.02	0.02	0.02	0.02	0.02	4
August 25, 2025	0.02	0.02	0.02	0.02	0.02	5,213
August 22, 2025	0.02	0.02	0.02	0.02	0.02	5,538
August 21, 2025	0.02	0.02	0.02	0.02	0.02	8,437
August 20, 2025	0.02	0.02	0.02	0.02	0.02	17,963
August 19, 2025	0.02	0.02	0.02	0.02	0.02	3,701
August 18, 2025	0.02	0.02	0.02	0.02	0.02	22,100
August 15, 2025	0.02	0.02	0.02	0.02	0.02	47,557
August 14, 2025	0.02	0.02	0.02	0.03	0.02	119,872
August 13, 2025	0.02	0.02	0.02	0.02	0.02	196,740
August 12, 2025	0.02	0.02	0.02	0.02	0.02	78,022
August 11, 2025	0.02	0.02	0.02	0.02	0.02	4,374
August 08, 2025	0.02	0.02	0.02	0.02	0.02	298
August 07, 2025	0.02	0.02	0.02	0.02	0.02	1
August 06, 2025	0.02	0.02	0.02	0.02	0.02	108

SHF Holdings, Inc. (SHFSW) NASDAQ