NASDAQ : SHFS
SHF Holdings, Inc. — Price history
Financials · Banks - Regional · United States
Last price 0.078 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 80.16K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SHF Holdings, Inc. (SHFS) closed at 0.0621 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0655 | 0.0685 | 0.0603 | 0.0621 | 68,698,089 | -20.38% |
| 2026-10-29 | 0.0817 | 0.0855 | 0.0751 | 0.078 | 66,034,158 | -17.02% |
| 2026-10-28 | 0.09 | 0.0974 | 0.086 | 0.094 | 73,389,537 | -18.83% |
| 2026-10-27 | 0.0863 | 0.1475 | 0.084 | 0.1158 | 270,384,794 | +23.19% |
| 2026-10-26 | 0.1171 | 0.1278 | 0.0852 | 0.094 | 106,048,548 | -29.00% |
| 2026-10-23 | 0.2889 | 0.295 | 0.1025 | 0.1324 | 225,239,211 | -61.39% |
| 2026-10-22 | 0.22 | 0.54 | 0.19 | 0.3429 | 956,552,070 | +122.37% |
| 2026-10-21 | 0.1538 | 0.177 | 0.1153 | 0.1542 | 571,955,602 | +71.52% |
| 2026-10-20 | 0.0814 | 0.0939 | 0.0728 | 0.0899 | 211,379,843 | -4.36% |
| 2026-10-19 | 0.133 | 0.1444 | 0.0803 | 0.094 | 28,752,469 | -34.68% |
| 2026-10-16 | 0.14 | 0.1465 | 0.1312 | 0.1439 | 15,049,755 | -2.70% |
| 2026-10-15 | 0.1644 | 0.1657 | 0.135 | 0.1479 | 30,194,917 | -36.25% |
| 2026-10-14 | 0.2157 | 0.24 | 0.192 | 0.232 | 9,423,849 | -14.64% |
| 2026-10-13 | 0.3229 | 0.3248 | 0.2402 | 0.2718 | 2,461,655 | -32.22% |
| 2026-10-12 | 0.42 | 0.49 | 0.3905 | 0.401 | 1,974,488 | -6.53% |
| 2026-10-09 | 0.43 | 0.4648 | 0.38 | 0.429 | 748,477 | -5.44% |
| 2026-10-08 | 0.5302 | 0.535 | 0.4102 | 0.4537 | 2,056,618 | -27.10% |
| 2026-10-07 | 0.65 | 0.66 | 0.5505 | 0.6224 | 3,859,986 | -11.10% |
| 2026-10-06 | 0.9106 | 0.9106 | 0.654 | 0.7001 | 980,230 | -20.62% |
| 2026-10-05 | 1.15 | 1.168 | 0.8613 | 0.882 | 509,275 | -25.25% |
| 2026-10-02 | 1.24 | 1.38 | 1.14 | 1.18 | 728,428 | -9.23% |
| 2026-10-01 | 1.17 | 1.36 | 1.1 | 1.3 | 845,505 | -11.56% |
| 2026-09-30 | 1.48 | 1.5 | 1.3 | 1.47 | 429,804 | +3.46% |
| 2026-09-29 | 1.315 | 1.476 | 1.255 | 1.421 | 190,250 | +8.52% |
| 2026-09-28 | 1.555 | 1.596 | 1.226 | 1.309 | 324,037 | -30.60% |
| 2026-09-25 | 1.933 | 1.97 | 1.854 | 1.886 | 15,217 | -5.92% |
| 2026-09-24 | 1.946 | 2.099 | 1.932 | 2.005 | 7,733 | +0.78% |
| 2026-09-23 | 2.081 | 2.118 | 1.944 | 1.99 | 26,330 | -6.06% |
| 2026-09-22 | 1.944 | 2.128 | 1.802 | 2.118 | 39,240 | +9.63% |
| 2026-09-21 | 1.98 | 2.075 | 1.828 | 1.932 | 38,876 | -0.92% |
| 2026-09-18 | 2.071 | 2.071 | 1.908 | 1.95 | 63,246 | -5.85% |
| 2026-09-17 | 1.883 | 2.1 | 1.878 | 2.071 | 73,331 | +11.00% |
| 2026-09-16 | 1.808 | 1.985 | 1.693 | 1.866 | 142,239 | +7.17% |
| 2026-09-15 | 1.77 | 1.771 | 1.69 | 1.741 | 68,199 | -8.74% |
| 2026-09-14 | 1.86 | 2.095 | 1.746 | 1.908 | 873,559 | +3.25% |
| 2026-09-11 | 1.896 | 1.961 | 1.804 | 1.848 | 24,946 | +0.00% |
| 2026-09-10 | 1.92 | 1.92 | 1.801 | 1.848 | 8,158 | -2.81% |
| 2026-09-09 | 1.8 | 1.908 | 1.8 | 1.901 | 17,086 | +3.16% |
| 2026-09-08 | 1.908 | 1.978 | 1.814 | 1.843 | 7,693 | -3.40% |
| 2026-09-04 | 1.846 | 1.955 | 1.846 | 1.908 | 55,179 | +0.76% |
| 2026-09-03 | 1.939 | 1.98 | 1.885 | 1.894 | 24,151 | -2.17% |
| 2026-09-02 | 1.896 | 2.016 | 1.834 | 1.936 | 49,693 | +5.84% |
| 2026-09-01 | 1.92 | 1.972 | 1.822 | 1.829 | 8,494 | -4.39% |
| 2026-08-31 | 1.879 | 1.963 | 1.879 | 1.913 | 8,347 | -0.44% |
| 2026-08-28 | 1.92 | 1.99 | 1.878 | 1.921 | 29,920 | +0.00% |
| 2026-08-27 | 2.016 | 2.016 | 1.92 | 1.921 | 13,133 | -4.30% |
| 2026-08-26 | 1.981 | 2.012 | 1.967 | 2.008 | 10,728 | +1.95% |
| 2026-08-25 | 2.028 | 2.028 | 1.92 | 1.969 | 27,401 | -2.78% |
| 2026-08-24 | 1.98 | 2.039 | 1.98 | 2.026 | 6,419 | +2.30% |
| 2026-08-21 | 1.992 | 2.041 | 1.956 | 1.98 | 11,845 | -2.94% |
| 2026-08-20 | 1.968 | 2.058 | 1.927 | 2.04 | 20,240 | +0.00% |
| 2026-08-19 | 2.036 | 2.04 | 1.951 | 2.04 | 11,557 | +2.41% |
| 2026-08-18 | 1.945 | 2.128 | 1.92 | 1.992 | 11,913 | +1.90% |
| 2026-08-17 | 2.016 | 2.089 | 1.92 | 1.955 | 32,396 | -4.90% |
| 2026-08-14 | 2.118 | 2.154 | 1.98 | 2.056 | 12,783 | -0.98% |
| 2026-08-13 | 2.192 | 2.22 | 2.069 | 2.076 | 13,879 | -1.82% |
| 2026-08-12 | 2.16 | 2.23 | 2.1 | 2.114 | 12,220 | +0.63% |
| 2026-08-11 | 2.182 | 2.256 | 2.07 | 2.101 | 35,414 | -3.90% |
| 2026-08-10 | 2.282 | 2.282 | 2.041 | 2.186 | 38,549 | +4.17% |
| 2026-08-07 | 2.136 | 2.2 | 2.065 | 2.099 | 32,889 | -1.13% |
| 2026-08-06 | 2.341 | 2.37 | 2.123 | 2.123 | 63,831 | -5.40% |
| 2026-08-05 | 2.4 | 2.482 | 2.222 | 2.244 | 26,611 | -4.88% |
| 2026-08-04 | 2.376 | 2.516 | 2.31 | 2.359 | 67,756 | +1.87% |
| 2026-08-03 | 2.376 | 2.388 | 2.166 | 2.316 | 20,844 | +5.01% |
| 2026-07-31 | 2.189 | 2.341 | 2.082 | 2.206 | 31,822 | +4.31% |
| 2026-07-30 | 2.082 | 2.22 | 2.04 | 2.114 | 33,914 | +1.56% |
| 2026-07-29 | 2.382 | 2.382 | 1.988 | 2.082 | 15,267 | -10.47% |
| 2026-07-28 | 2.183 | 2.33 | 2.18 | 2.326 | 17,692 | +5.90% |
| 2026-07-27 | 2.378 | 2.378 | 2.183 | 2.196 | 41,553 | -5.72% |
| 2026-07-24 | 2.374 | 2.488 | 2.246 | 2.329 | 10,226 | -4.48% |
| 2026-07-23 | 2.492 | 2.511 | 2.294 | 2.438 | 15,626 | -3.65% |
| 2026-07-22 | 2.46 | 2.58 | 2.46 | 2.531 | 14,805 | -1.26% |
| 2026-07-21 | 2.518 | 2.628 | 2.518 | 2.563 | 9,192 | -0.19% |
| 2026-07-20 | 2.464 | 2.58 | 2.43 | 2.568 | 11,491 | +2.49% |
| 2026-07-17 | 2.58 | 2.612 | 2.467 | 2.506 | 27,602 | -1.23% |
| 2026-07-16 | 2.466 | 2.66 | 2.435 | 2.537 | 26,760 | +0.67% |
| 2026-07-15 | 2.485 | 2.546 | 2.413 | 2.52 | 12,733 | +0.33% |
| 2026-07-14 | 2.401 | 2.64 | 2.321 | 2.512 | 34,828 | +2.15% |
| 2026-07-13 | 2.46 | 2.52 | 2.311 | 2.459 | 42,088 | -0.97% |
| 2026-07-10 | 2.776 | 2.776 | 2.16 | 2.483 | 109,130 | -10.20% |
| 2026-07-09 | 2.414 | 3.06 | 2.357 | 2.765 | 1,145,023 | +3.83% |
| 2026-07-08 | 2.747 | 2.768 | 2.564 | 2.663 | 17,866 | -3.06% |
| 2026-07-07 | 2.844 | 2.918 | 2.664 | 2.747 | 36,911 | -3.13% |
| 2026-07-06 | 2.989 | 2.989 | 2.836 | 2.836 | 11,807 | -2.27% |
| 2026-07-02 | 3.036 | 3.037 | 2.9 | 2.902 | 14,371 | -0.49% |
| 2026-07-01 | 2.84 | 3.109 | 2.806 | 2.916 | 38,592 | +1.25% |
| 2026-06-30 | 2.855 | 2.959 | 2.76 | 2.88 | 39,250 | -1.96% |
| 2026-06-29 | 2.88 | 2.94 | 2.746 | 2.938 | 24,483 | -0.08% |
| 2026-06-26 | 2.737 | 2.951 | 2.736 | 2.94 | 45,396 | +4.70% |
| 2026-06-25 | 2.774 | 2.904 | 2.64 | 2.808 | 69,354 | -1.10% |
| 2026-06-24 | 2.848 | 2.999 | 2.762 | 2.839 | 28,306 | -0.25% |
| 2026-06-23 | 2.722 | 2.938 | 2.706 | 2.846 | 47,850 | -5.12% |
| 2026-06-22 | 2.928 | 3 | 2.878 | 3 | 34,362 | +1.30% |
| 2026-06-18 | 3.012 | 3.092 | 2.772 | 2.962 | 112,859 | -4.38% |
| 2026-06-17 | 3.175 | 3.331 | 2.898 | 3.097 | 129,883 | -9.37% |
| 2026-06-16 | 3.011 | 3.42 | 2.996 | 3.418 | 209,214 | +7.43% |
| 2026-06-15 | 2.924 | 3.314 | 2.88 | 3.181 | 512,098 | -3.95% |
| 2026-06-12 | 2.929 | 5.737 | 2.856 | 3.312 | 11,426,710 | +16.46% |
| 2026-06-11 | 3.33 | 3.719 | 2.844 | 2.844 | 2,994,138 | -24.76% |
| 2026-06-10 | 4.319 | 4.517 | 3.78 | 3.78 | 16,481 | -10.51% |
| 2026-06-09 | 4.436 | 4.436 | 3.866 | 4.224 | 12,206 | -3.72% |
| 2026-06-08 | 4.625 | 4.8 | 4.384 | 4.387 | 59,571 | -5.21% |
| 2026-06-05 | 5.4 | 5.4 | 4.536 | 4.628 | 19,025 | -10.30% |
| 2026-06-04 | 5.29 | 5.543 | 5.122 | 5.16 | 10,729 | -2.41% |
| 2026-06-03 | 5.322 | 5.472 | 5.28 | 5.287 | 6,109 | -3.21% |
| 2026-06-02 | 5.821 | 6 | 5.162 | 5.462 | 83,919 | -3.15% |
| 2026-06-01 | 5.64 | 6 | 5.6 | 5.64 | 9,881 | -4.10% |
| 2026-05-29 | 5.845 | 6 | 5.58 | 5.881 | 4,354 | +5.40% |
| 2026-05-28 | 5.88 | 5.988 | 5.514 | 5.58 | 13,969 | -5.20% |
| 2026-05-27 | 5.76 | 6.236 | 5.76 | 5.886 | 7,293 | -0.93% |
| 2026-05-26 | 5.762 | 6.24 | 5.743 | 5.941 | 17,672 | -0.92% |
| 2026-05-22 | 5.4 | 6.24 | 5.293 | 5.996 | 22,491 | +13.57% |
| 2026-05-21 | 5.52 | 5.747 | 5.16 | 5.28 | 9,574 | -4.03% |
| 2026-05-20 | 5.292 | 5.748 | 4.921 | 5.502 | 8,713 | +7.38% |
| 2026-05-19 | 5.106 | 5.312 | 4.822 | 5.124 | 11,461 | -10.86% |
| 2026-05-18 | 5.845 | 5.854 | 5.1 | 5.748 | 17,940 | +3.32% |
| 2026-05-15 | 5.118 | 5.582 | 4.81 | 5.563 | 9,290 | +6.21% |
| 2026-05-14 | 5.25 | 5.398 | 5.04 | 5.238 | 6,351 | -0.23% |
| 2026-05-13 | 5.4 | 5.586 | 4.847 | 5.25 | 9,355 | -2.54% |
| 2026-05-12 | 5.016 | 5.612 | 5.016 | 5.387 | 5,623 | +9.51% |