5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-37.04%
3 MONTH PERFORMANCE
-66.00%
6 MONTH PERFORMANCE
-33.48%
YEAR-TO-DATE PERFORMANCE
-83.02%
1 YEAR PERFORMANCE
-81.25%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $4.85 | $4.33 (-10.72%) | $4.85 | $4.23 | 69.60 K | $12.24 M |
| 10/08/2025 | $4.77 | $4.83 (1.26%) | $5.13 | $4.77 | 63.70 K | $13.65 M |
| 10/07/2025 | $6.80 | $4.75 (-30.15%) | $6.80 | $4.65 | 140.30 K | $13.43 M |
| 10/06/2025 | $6.81 | $6.90 (1.32%) | $7.07 | $6.73 | 39.10 K | $19.50 M |
| 10/03/2025 | $7.58 | $6.75 (-10.95%) | $7.58 | $6.70 | 71.83 K | $19.08 M |
| 10/02/2025 | $7.48 | $7.29 (-2.54%) | $7.56 | $7.20 | 71.20 K | $20.60 M |
| 10/01/2025 | $7.48 | $7.41 (-0.94%) | $7.48 | $7.10 | 116.01 K | $20.94 M |
| 09/30/2025 | $6.68 | $7.16 (7.19%) | $7.45 | $6.66 | 122.00 K | $20.24 M |
| 09/29/2025 | $7.18 | $7.32 (1.95%) | $7.64 | $7.18 | 158.15 K | $20.69 M |
| 09/26/2025 | $6.29 | $7.29 (15.9%) | $7.29 | $6.11 | 234.30 K | $20.60 M |
| 09/25/2025 | $6.76 | $6.95 (2.81%) | $7.16 | $5.88 | 737.50 K | $19.64 M |
| 09/24/2025 | $8.59 | $7.27 (-15.37%) | $9.19 | $6.41 | 32.56 M | $20.55 M |
| 09/23/2025 | $3.08 | $3.26 (5.84%) | $3.41 | $3.08 | 13.82 M | $9.21 M |
| 09/22/2025 | $3.26 | $3.17 (-2.76%) | $3.26 | $3.07 | 17.43 K | $8.96 M |
| 09/19/2025 | $3.12 | $3.23 (3.53%) | $3.37 | $3.09 | 32.50 K | $9.13 M |
| 09/18/2025 | $3.17 | $3.18 (0.32%) | $3.19 | $3.05 | 24.23 K | $8.99 M |
| 09/17/2025 | $3.51 | $3.25 (-7.41%) | $3.65 | $3.10 | 30.03 K | $9.19 M |
| 09/16/2025 | $4.01 | $3.39 (-15.46%) | $4.01 | $3.39 | 28.72 K | $9.58 M |
| 09/15/2025 | $4.04 | $4.16 (2.97%) | $4.17 | $3.66 | 37.50 K | $11.76 M |
| 09/12/2025 | $4.38 | $4.07 (-7.08%) | $4.44 | $3.87 | 20.80 K | $11.50 M |
| 09/11/2025 | $4.17 | $4.29 (2.88%) | $4.47 | $4.09 | 51.60 K | $12.13 M |
| 09/10/2025 | $4.11 | $4.12 (0.24%) | $4.40 | $4.10 | 35.64 K | $11.65 M |
| 09/09/2025 | $4.00 | $4.11 (2.75%) | $4.28 | $3.87 | 26.93 K | $11.62 M |
| 09/08/2025 | $4.50 | $4.24 (-5.78%) | $4.66 | $4.04 | 125.12 K | $11.98 M |
| 09/05/2025 | $3.89 | $4.50 (15.68%) | $4.67 | $3.78 | 294.40 K | $12.72 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.
