5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-29.49%
3 MONTH PERFORMANCE
-68.75%
6 MONTH PERFORMANCE
-64.40%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-85.90%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 47.79 K | $3.11 M |
| 01/08/2026 | $1.11 | $1.13 (1.8%) | $1.19 | $1.10 | 92.50 K | $3.19 M |
| 01/07/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.08 | 90.10 K | $3.31 M |
| 01/06/2026 | $1.13 | $1.15 (1.77%) | $1.20 | $1.12 | 60.90 K | $3.25 M |
| 01/05/2026 | $1.06 | $1.11 (4.72%) | $1.14 | $1.05 | 94.60 K | $3.14 M |
| 01/02/2026 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.00 | 31.80 K | $2.94 M |
| 12/31/2025 | $1.01 | $1.06 (4.95%) | $1.12 | $0.98 | 187.61 K | $3.00 M |
| 12/30/2025 | $1.12 | $1.03 (-8.04%) | $1.15 | $0.98 | 225.30 K | $2.91 M |
| 12/29/2025 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.08 | 123.69 K | $3.17 M |
| 12/26/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.24 | 68.90 K | $3.53 M |
| 12/24/2025 | $1.30 | $1.31 (0.77%) | $1.37 | $1.26 | 153.70 K | $3.70 M |
| 12/23/2025 | $1.23 | $1.32 (7.32%) | $1.33 | $1.23 | 216.80 K | $3.73 M |
| 12/22/2025 | $1.19 | $1.28 (7.56%) | $1.33 | $1.13 | 189.34 K | $3.62 M |
| 12/19/2025 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.09 | 422.34 K | $3.45 M |
| 12/18/2025 | $1.52 | $1.28 (-15.79%) | $1.57 | $1.20 | 1.27 M | $3.62 M |
| 12/17/2025 | $1.74 | $1.51 (-13.22%) | $2.10 | $1.47 | 3.54 M | $4.27 M |
| 12/16/2025 | $1.52 | $1.62 (6.58%) | $1.67 | $1.37 | 386.44 K | $4.58 M |
| 12/15/2025 | $1.83 | $1.60 (-12.57%) | $1.85 | $1.37 | 1.36 M | $4.52 M |
| 12/12/2025 | $1.71 | $1.64 (-4.09%) | $1.95 | $1.55 | 1.72 M | $4.64 M |
| 12/11/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.49 | 584.80 K | $4.32 M |
| 12/10/2025 | $1.57 | $1.56 (-0.64%) | $1.57 | $1.49 | 38.20 K | $4.41 M |
| 12/09/2025 | $1.47 | $1.55 (5.44%) | $1.62 | $1.46 | 41.60 K | $4.38 M |
| 12/08/2025 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.42 | 44.50 K | $4.07 M |
| 12/05/2025 | $1.54 | $1.58 (2.6%) | $1.65 | $1.45 | 73.71 K | $4.47 M |
| 12/04/2025 | $1.38 | $1.53 (10.87%) | $1.55 | $1.36 | 64.15 K | $4.32 M |
| 12/03/2025 | $1.29 | $1.36 (5.43%) | $1.36 | $1.28 | 32.76 K | $3.84 M |
| 12/02/2025 | $1.40 | $1.27 (-9.29%) | $1.44 | $1.22 | 79.00 K | $3.59 M |
| 12/01/2025 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.36 | 34.40 K | $3.84 M |
| 11/28/2025 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.45 | 33.15 K | $4.18 M |
| 11/26/2025 | $1.38 | $1.43 (3.62%) | $1.55 | $1.35 | 92.16 K | $4.04 M |
| 11/25/2025 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.35 | 40.53 K | $3.82 M |
| 11/24/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.40 | 27.20 K | $3.99 M |
| 11/21/2025 | $1.39 | $1.45 (4.32%) | $1.50 | $1.36 | 64.90 K | $4.10 M |
| 11/20/2025 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.39 | 31.42 K | $3.99 M |
| 11/19/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.36 | 14.10 K | $3.93 M |
| 11/18/2025 | $1.43 | $1.52 (6.29%) | $1.55 | $1.38 | 28.80 K | $4.30 M |
| 11/17/2025 | $1.39 | $1.47 (5.76%) | $1.51 | $1.37 | 36.00 K | $4.15 M |
| 11/14/2025 | $1.40 | $1.37 (-2.14%) | $1.49 | $1.29 | 87.60 K | $3.87 M |
| 11/13/2025 | $1.46 | $1.43 (-2.05%) | $1.68 | $1.35 | 103.29 K | $4.04 M |
| 11/12/2025 | $2.06 | $1.55 (-24.76%) | $2.06 | $1.52 | 223.00 K | $4.38 M |
| 11/11/2025 | $1.96 | $2.02 (3.06%) | $2.06 | $1.87 | 104.72 K | $5.71 M |
| 11/10/2025 | $1.93 | $2.19 (13.47%) | $2.36 | $1.85 | 4.41 M | $6.19 M |
| 11/07/2025 | $2.30 | $2.39 (3.91%) | $2.42 | $2.20 | 20.85 K | $6.76 M |
| 11/06/2025 | $2.54 | $2.38 (-6.3%) | $2.61 | $2.31 | 25.93 K | $6.73 M |
| 11/05/2025 | $2.39 | $2.43 (1.67%) | $2.46 | $2.37 | 14.22 K | $6.87 M |
| 11/04/2025 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.33 | 12.00 K | $6.59 M |
| 11/03/2025 | $2.49 | $2.49 (0%) | $2.56 | $2.43 | 9.07 K | $7.04 M |
| 10/31/2025 | $2.64 | $2.54 (-3.79%) | $2.66 | $2.42 | 37.23 K | $7.18 M |
| 10/30/2025 | $2.67 | $2.65 (-0.75%) | $2.82 | $2.65 | 14.41 K | $7.49 M |
| 10/29/2025 | $3.00 | $2.74 (-8.67%) | $3.02 | $2.62 | 27.49 K | $7.74 M |
| 10/28/2025 | $3.17 | $3.05 (-3.79%) | $3.18 | $2.95 | 34.50 K | $8.62 M |
| 10/27/2025 | $3.44 | $3.20 (-6.98%) | $3.52 | $3.12 | 24.90 K | $9.04 M |
| 10/24/2025 | $3.20 | $3.29 (2.81%) | $3.32 | $3.13 | 10.90 K | $9.30 M |
| 10/23/2025 | $2.88 | $3.21 (11.46%) | $3.31 | $2.77 | 50.70 K | $9.07 M |
| 10/22/2025 | $2.84 | $2.89 (1.76%) | $3.08 | $2.78 | 284.31 K | $8.17 M |
| 10/21/2025 | $3.52 | $3.25 (-7.67%) | $3.65 | $3.25 | 165.30 K | $9.19 M |
| 10/20/2025 | $3.78 | $3.60 (-4.76%) | $3.90 | $3.54 | 23.58 K | $10.18 M |
| 10/17/2025 | $3.84 | $3.78 (-1.56%) | $3.84 | $3.62 | 20.04 K | $10.68 M |
| 10/16/2025 | $4.35 | $3.95 (-9.2%) | $4.35 | $3.95 | 25.80 K | $11.16 M |
| 10/15/2025 | $3.77 | $4.28 (13.53%) | $4.40 | $3.77 | 192.74 K | $12.10 M |
| 10/14/2025 | $3.54 | $3.74 (5.65%) | $3.86 | $3.54 | 110.00 K | $10.57 M |
| 10/13/2025 | $3.61 | $3.73 (3.32%) | $3.77 | $3.53 | 33.01 K | $10.54 M |
| 10/10/2025 | $4.25 | $3.52 (-17.18%) | $4.50 | $3.50 | 78.11 K | $9.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
