SHF Holdings Inc (SHFS) Historical Stock Data
0.73 ↓0.00 (-0.14%)
As of April 25, 2024, 2:56pm EST.
Historical Data
In the past 30 trading days, SHFS is down -0.09% a day on average. There have been 13 days where SHF Holdings Inc closed green and 17 days where SHFS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-22 | 0.82 | 0.95 | ↑$0.13 (15.37%) | 0.82 | 0.95 | 205.09K |
2024-03-21 | 0.84 | 0.85 | ↑$0.01 (1.19%) | 0.81 | 0.90 | 58.22K |
2024-03-20 | 0.88 | 0.85 | ↓$0.03 (-3.14%) | 0.82 | 0.88 | 47.95K |
2024-03-19 | 0.84 | 0.85 | ↑$0.01 (1.02%) | 0.84 | 0.88 | 18.36K |
2024-03-18 | 0.91 | 0.88 | ↓$0.03 (-3.29%) | 0.85 | 0.95 | 144.78K |
2024-03-15 | 0.84 | 0.88 | ↑$0.04 (5.35%) | 0.84 | 0.91 | 69.04K |
2024-03-14 | 0.89 | 0.83 | ↓$0.06 (-6.74%) | 0.83 | 0.90 | 61.05K |
Create an account or log in to view more rows.
$SHFS Exciting times ahead people.
$SHFS nice gap
$SHFS bear trap
$SHFS Any red I see I shall buy
$SHFS I love you!
$SHFS buy the dip…smfh
$SHFS hang tight
ignore fud and buy dips if you can
everyone be okay????
$SHFS Buy the dip
$SHFS you wanna be a successful trader close your trades green
$SHFS keep inchin