SHF Holdings Inc (SHFS) Historical Stock Data

0.78 ↑0.01 (1.82%)

As of May 3, 2024, 3:49pm EST.

Historical Data

In the past 30 trading days, SHFS is down -0.17% a day on average. There have been 11 days where SHF Holdings Inc closed green and 19 days where SHFS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	0.79	0.78	↓$0.01 (-0.76%)	0.78	0.81	32.42K
2024-05-03	0.78	0.77	↓$0.01 (-1.28%)	0.76	0.81	20.67K
2024-05-02	0.78	0.77	↓$0.01 (-1.81%)	0.76	0.80	51.55K
2024-05-01	0.88	0.80	↓$0.08 (-9.01%)	0.79	0.89	153.81K
2024-04-30	0.74	0.89	↑$0.15 (20.27%)	0.74	0.94	382.68K
2024-04-29	0.75	0.74	↓$0.01 (-1.97%)	0.73	0.75	6.68K
2024-04-26	0.74	0.75	↑$0.01 (1.99%)	0.74	0.77	35.22K
2024-04-25	0.72	0.73	↑$0.01 (1.39%)	0.70	0.75	36.98K
2024-04-24	0.74	0.71	↓$0.03 (-4.43%)	0.70	0.74	18.06K
2024-04-23	0.69	0.70	↑$0.01 (1.64%)	0.69	0.74	79.24K
2024-04-22	0.73	0.73	↑$0.00 (0.51%)	0.73	0.73	13.50K
2024-04-19	0.72	0.74	↑$0.02 (3.27%)	0.72	0.75	21.39K
2024-04-18	0.67	0.73	↑$0.06 (8.67%)	0.67	0.73	131.88K
2024-04-17	0.72	0.68	↓$0.04 (-5.58%)	0.66	0.73	157.62K
2024-04-16	0.78	0.73	↓$0.06 (-7.05%)	0.71	0.79	59.27K
2024-04-15	0.82	0.77	↓$0.05 (-6.12%)	0.75	0.83	72.49K
2024-04-12	0.82	0.80	↓$0.02 (-2.64%)	0.78	0.83	68.91K
2024-04-11	0.74	0.83	↑$0.09 (11.49%)	0.74	0.83	148.03K
2024-04-10	0.77	0.77	↓$0.01 (-0.65%)	0.71	0.81	121.83K
2024-04-09	0.81	0.79	↓$0.02 (-2.41%)	0.75	0.83	112.10K
2024-04-08	0.82	0.84	↑$0.02 (1.98%)	0.81	0.84	45.32K
2024-04-05	0.86	0.82	↓$0.04 (-5.12%)	0.80	0.86	88.23K
2024-04-04	0.89	0.84	↓$0.05 (-5.08%)	0.83	0.89	124.86K
2024-04-03	0.92	0.89	↓$0.03 (-3.26%)	0.87	0.92	78.77K
2024-04-02	0.97	0.94	↓$0.03 (-2.97%)	0.90	0.97	54.74K
2024-04-01	1.00	0.97	↓$0.02 (-2.11%)	0.94	1.01	35.47K
2024-03-28	0.97	0.97	↓$0.01 (-0.52%)	0.95	0.99	51.30K
2024-03-27	0.91	0.99	↑$0.08 (8.79%)	0.91	1.00	81.45K
2024-03-26	0.90	0.91	↑$0.01 (0.61%)	0.88	0.95	94.41K
2024-03-25	0.94	0.91	↓$0.03 (-2.90%)	0.87	0.95	105.40K