-
5 DAY PERFORMANCE
-6.40% -
1 MONTH PERFORMANCE
-19.18% -
3 MONTH PERFORMANCE
-4.83% -
6 MONTH PERFORMANCE
-47.15% -
YEAR-TO-DATE PERFORMANCE
-64.08% -
1 YEAR PERFORMANCE
-35.44%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.53 | $0.51 (-2.89%) | $0.55 | $0.50 | 94,545 | $28.52 M |
| 09/26/2024 | $0.54 | $0.53 (-1.87%) | $0.56 | $0.52 | 53,523 | $29.37 M |
| 09/25/2024 | $0.52 | $0.54 (4.39%) | $0.55 | $0.51 | 84,100 | $30.20 M |
| 09/24/2024 | $0.59 | $0.53 (-9.71%) | $0.59 | $0.52 | 57,500 | $29.38 M |
| 09/23/2024 | $0.55 | $0.57 (3.58%) | $0.58 | $0.54 | 50,016 | $31.58 M |
| 09/20/2024 | $0.56 | $0.58 (2.79%) | $0.58 | $0.54 | 123,925 | $31.91 M |
| 09/19/2024 | $0.56 | $0.56 (-0.11%) | $0.56 | $0.54 | 32,500 | $31.01 M |
| 09/18/2024 | $0.57 | $0.54 (-5.28%) | $0.59 | $0.54 | 72,700 | $29.93 M |
| 09/17/2024 | $0.58 | $0.57 (-2.41%) | $0.59 | $0.57 | 3,800 | $31.43 M |
| 09/16/2024 | $0.56 | $0.58 (3.6%) | $0.62 | $0.55 | 42,339 | $32.03 M |
| 09/13/2024 | $0.57 | $0.56 (-1.4%) | $0.57 | $0.55 | 62,840 | $31.15 M |
| 09/12/2024 | $0.56 | $0.57 (1.79%) | $0.58 | $0.55 | 82,407 | $31.60 M |
| 09/11/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.55 | 53,403 | $32.15 M |
| 09/10/2024 | $0.61 | $0.58 (-4.9%) | $0.61 | $0.56 | 20,300 | $32.15 M |
| 09/09/2024 | $0.57 | $0.60 (4.63%) | $0.61 | $0.53 | 75,301 | $33.20 M |
| 09/06/2024 | $0.55 | $0.59 (7.21%) | $0.60 | $0.55 | 24,200 | $32.70 M |
| 09/05/2024 | $0.56 | $0.56 (0.77%) | $0.59 | $0.55 | 39,800 | $31.28 M |
| 09/04/2024 | $0.58 | $0.56 (-3.45%) | $0.60 | $0.56 | 47,100 | $31.04 M |
| 09/03/2024 | $0.65 | $0.62 (-4.77%) | $0.65 | $0.60 | 27,408 | $34.31 M |
| 08/30/2024 | $0.58 | $0.63 (8.79%) | $0.65 | $0.57 | 47,147 | $34.98 M |
| 08/29/2024 | $0.63 | $0.59 (-7.14%) | $0.63 | $0.57 | 35,300 | $32.43 M |
| 08/28/2024 | $0.59 | $0.60 (1.69%) | $0.63 | $0.59 | 30,309 | $33.26 M |
| 08/27/2024 | $0.63 | $0.59 (-6%) | $0.65 | $0.57 | 18,825 | $32.57 M |
| 08/26/2024 | $0.65 | $0.65 (0.31%) | $0.65 | $0.62 | 38,400 | $35.97 M |
| 08/23/2024 | $0.61 | $0.65 (6.38%) | $0.65 | $0.61 | 57,400 | $36.03 M |
| 08/22/2024 | $0.64 | $0.63 (-2.05%) | $0.64 | $0.62 | 51,700 | $34.89 M |
| 08/21/2024 | $0.64 | $0.64 (-0.39%) | $0.65 | $0.63 | 58,105 | $35.34 M |
| 08/20/2024 | $0.59 | $0.64 (7.6%) | $0.64 | $0.58 | 76,300 | $35.25 M |
| 08/19/2024 | $0.63 | $0.64 (0.79%) | $0.64 | $0.58 | 53,200 | $35.20 M |
| 08/16/2024 | $0.63 | $0.64 (0.79%) | $0.65 | $0.63 | 17,333 | $35.20 M |
| 08/15/2024 | $0.61 | $0.63 (3.3%) | $0.66 | $0.61 | 40,334 | $34.93 M |
| 08/14/2024 | $0.64 | $0.62 (-2.36%) | $0.64 | $0.60 | 25,200 | $34.64 M |
| 08/13/2024 | $0.61 | $0.61 (0%) | $0.64 | $0.58 | 41,403 | $33.81 M |
| 08/12/2024 | $0.60 | $0.63 (5.02%) | $0.65 | $0.55 | 48,301 | $34.92 M |
| 08/09/2024 | $0.57 | $0.60 (6.02%) | $0.60 | $0.56 | 24,624 | $33.07 M |
| 08/08/2024 | $0.63 | $0.60 (-4.43%) | $0.65 | $0.51 | 37,589 | $33.24 M |
| 08/07/2024 | $0.63 | $0.59 (-6.35%) | $0.65 | $0.57 | 64,829 | $32.58 M |
| 08/06/2024 | $0.55 | $0.63 (13.64%) | $0.69 | $0.55 | 12,508 | $34.51 M |
| 08/05/2024 | $0.58 | $0.59 (1.74%) | $0.59 | $0.55 | 35,600 | $32.30 M |
| 08/02/2024 | $0.68 | $0.62 (-8.54%) | $0.68 | $0.62 | 28,412 | $34.29 M |
| 08/01/2024 | $0.68 | $0.67 (-1.44%) | $0.69 | $0.62 | 37,702 | $37.00 M |
| 07/31/2024 | $0.61 | $0.65 (6.56%) | $0.65 | $0.61 | 27,500 | $35.89 M |
| 07/30/2024 | $0.64 | $0.65 (1.5%) | $0.68 | $0.63 | 56,600 | $35.87 M |
| 07/29/2024 | $0.67 | $0.61 (-8.25%) | $0.67 | $0.61 | 83,117 | $33.94 M |
| 07/26/2024 | $0.61 | $0.67 (9.67%) | $0.69 | $0.61 | 51,700 | $36.94 M |
| 07/25/2024 | $0.62 | $0.64 (2.82%) | $0.66 | $0.61 | 25,406 | $35.20 M |
| 07/24/2024 | $0.66 | $0.63 (-3.98%) | $0.66 | $0.62 | 18,900 | $34.99 M |
| 07/23/2024 | $0.61 | $0.66 (8.42%) | $0.70 | $0.60 | 63,300 | $36.63 M |
| 07/22/2024 | $0.63 | $0.63 (-0.03%) | $0.67 | $0.60 | 98,512 | $34.77 M |
| 07/19/2024 | $0.63 | $0.63 (0.63%) | $0.68 | $0.63 | 30,948 | $35.01 M |
| 07/18/2024 | $0.63 | $0.68 (7.44%) | $0.73 | $0.63 | 68,535 | $37.48 M |
| 07/17/2024 | $0.60 | $0.68 (13.51%) | $0.69 | $0.60 | 42,800 | $37.82 M |
| 07/16/2024 | $0.64 | $0.64 (1.18%) | $0.68 | $0.62 | 39,873 | $35.47 M |
| 07/15/2024 | $0.66 | $0.62 (-6.71%) | $0.67 | $0.61 | 84,867 | $34.00 M |
| 07/12/2024 | $0.62 | $0.69 (10.29%) | $0.70 | $0.62 | 48,705 | $37.82 M |
| 07/11/2024 | $0.67 | $0.69 (2.38%) | $0.70 | $0.65 | 45,077 | $37.99 M |
| 07/10/2024 | $0.66 | $0.69 (4.98%) | $0.74 | $0.66 | 118,735 | $38.26 M |
| 07/09/2024 | $0.51 | $0.67 (32.69%) | $0.72 | $0.51 | 211,673 | $37.00 M |
| 07/08/2024 | $0.55 | $0.51 (-8.17%) | $0.55 | $0.51 | 30,807 | $27.88 M |
| 07/05/2024 | $0.55 | $0.55 (-0.02%) | $0.55 | $0.52 | 27,051 | $30.36 M |
| 07/03/2024 | $0.53 | $0.56 (3.97%) | $0.56 | $0.51 | 19,665 | $30.65 M |
| 07/02/2024 | $0.54 | $0.55 (1.35%) | $0.56 | $0.53 | 49,396 | $30.26 M |
| 07/01/2024 | $0.55 | $0.54 (-2.01%) | $0.55 | $0.51 | 54,958 | $29.87 M |