SHF Holdings Inc (SHFS) Historical Stock Data

3.81 ↑0.09 (2.28%)
As of November 29, 2022, 3:52pm EST.

Historical Data

In the past 30 trading days, SHFS is down -0.74% a day on average. There have been 15 days where SHF Holdings Inc closed green and 15 days where SHFS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-284.253.72↓$0.53 (-12.47%)3.714.2525.37K
2022-11-254.154.21↑$0.06 (1.45%)3.924.218.15K
2022-11-233.954.11↑$0.16 (4.05%)3.794.1526.53K
2022-11-223.873.96↑$0.09 (2.33%)3.864.0914.34K
2022-11-213.753.86↑$0.11 (2.93%)3.624.0930.62K
2022-11-183.603.77↑$0.17 (4.72%)3.424.24108.68K
2022-11-173.703.77↑$0.08 (2.08%)3.613.9220.14K
2022-11-163.653.79↑$0.14 (3.84%)3.133.8024.05K
2022-11-154.303.86↓$0.44 (-10.23%)3.404.45106.27K
2022-11-143.734.25↑$0.52 (13.94%)3.694.89279.11K
2022-11-113.794.04↑$0.25 (6.60%)2.724.04505.06K
2022-11-102.403.79↑$1.39 (57.92%)2.405.445.70M
2022-11-092.032.04↑$0.01 (0.49%)1.942.387.88K
2022-11-082.392.48↑$0.09 (3.77%)2.362.4810.70K
2022-11-072.462.34↓$0.12 (-4.88%)2.322.697.16K
2022-11-042.762.67↓$0.09 (-3.44%)2.402.7610.54K
2022-11-032.902.71↓$0.19 (-6.72%)2.662.902.17K
2022-11-022.802.53↓$0.27 (-9.64%)2.533.0081.08K
2022-11-012.802.61↓$0.19 (-6.79%)2.472.9751.84K
2022-10-313.262.81↓$0.45 (-13.80%)2.623.2632.78K
2022-10-283.143.02↓$0.12 (-3.82%)2.813.1428.65K
2022-10-273.013.10↑$0.09 (2.99%)2.773.3590.46K
2022-10-263.753.21↓$0.54 (-14.40%)2.873.75120.86K
2022-10-252.812.92↑$0.11 (3.91%)2.643.17141.14K
2022-10-242.472.84↑$0.37 (14.98%)2.312.8724.19K
2022-10-212.882.56↓$0.32 (-11.11%)2.302.8821.47K
2022-10-202.642.58↓$0.06 (-2.27%)2.352.7533.81K
2022-10-192.962.72↓$0.24 (-8.11%)2.303.0071.67K
2022-10-183.683.14↓$0.54 (-14.67%)3.104.25125.47K
2022-10-174.453.30↓$1.15 (-25.84%)3.184.75180.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$SHFS what happened?

0 Like Report