SHF Holdings Inc (SHFS) Historical Stock Data
1.32 ↑0.04 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHFS is down -1.91% a day on average. There have been 12 days where SHF Holdings Inc closed green and 18 days where SHFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.23 | 1.33 | 196.75K |
| 2025-12-22 | 1.19 | 1.28 | ↑$0.09 (7.56%) | 1.13 | 1.33 | 187.16K |
| 2025-12-19 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.10 | 1.33 | 379.52K |
| 2025-12-18 | 1.52 | 1.28 | ↓$0.24 (-15.79%) | 1.20 | 1.57 | 1.22M |
| 2025-12-17 | 1.74 | 1.51 | ↓$0.23 (-13.22%) | 1.47 | 2.10 | 3.49M |
| 2025-12-16 | 1.52 | 1.62 | ↑$0.10 (6.58%) | 1.37 | 1.67 | 370.24K |
| 2025-12-15 | 1.82 | 1.60 | ↓$0.22 (-12.09%) | 1.37 | 1.85 | 1.34M |
| 2025-12-12 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.55 | 1.95 | 1.68M |
| 2025-12-11 | 1.56 | 1.53 | ↓$0.03 (-1.87%) | 1.49 | 1.56 | 24.77K |
| 2025-12-10 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.49 | 1.57 | 37.63K |
| 2025-12-09 | 1.47 | 1.55 | ↑$0.08 (5.13%) | 1.47 | 1.62 | 40.82K |
| 2025-12-08 | 1.58 | 1.44 | ↓$0.14 (-8.86%) | 1.42 | 1.58 | 33.37K |
| 2025-12-05 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.45 | 1.65 | 73.28K |
| 2025-12-04 | 1.38 | 1.53 | ↑$0.15 (10.87%) | 1.36 | 1.55 | 63.58K |
| 2025-12-03 | 1.29 | 1.36 | ↑$0.07 (5.54%) | 1.28 | 1.36 | 28.80K |
| 2025-12-02 | 1.40 | 1.27 | ↓$0.13 (-9.29%) | 1.22 | 1.44 | 63.03K |
| 2025-12-01 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.36 | 1.48 | 28.89K |
| 2025-11-28 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.49 | 33.15K |
| 2025-11-26 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.35 | 1.55 | 91.42K |
| 2025-11-25 | 1.45 | 1.35 | ↓$0.10 (-7.06%) | 1.35 | 1.45 | 18.83K |
| 2025-11-24 | 1.46 | 1.41 | ↓$0.05 (-3.48%) | 1.40 | 1.48 | 23.46K |
| 2025-11-21 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.36 | 1.49 | 64.87K |
| 2025-11-20 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.39 | 1.48 | 23.22K |
| 2025-11-19 | 1.50 | 1.39 | ↓$0.11 (-7.33%) | 1.36 | 1.50 | 14.09K |
| 2025-11-18 | 1.43 | 1.52 | ↑$0.09 (6.29%) | 1.38 | 1.53 | 21.47K |
| 2025-11-17 | 1.39 | 1.47 | ↑$0.08 (5.76%) | 1.37 | 1.51 | 34.66K |
| 2025-11-14 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.29 | 1.49 | 86.68K |
| 2025-11-13 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.35 | 1.68 | 103.08K |
| 2025-11-12 | 2.06 | 1.55 | ↓$0.51 (-24.76%) | 1.53 | 2.06 | 202.49K |
| 2025-11-11 | 1.96 | 2.02 | ↑$0.06 (3.06%) | 1.87 | 2.06 | 102.16K |
Create an account or log in to view more rows.
$SHFS R-E-L-A-X Green is coming
$SHFS now is the time to slap that ask!!!
$SHFS when's the offering?
$SHFS has just been halted from trading due to volatility.
$SHFS nearing a decent swing entry point
$SHFS I do it for the thrills!
$SHFS is it time?
$SHFS we need one good push to moon this.
$SHFS it's just a matter of time and patience...
$SHFS is the dump over