5 DAY PERFORMANCE
-13.46%
1 MONTH PERFORMANCE
-34.59%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
-74.14%
YEAR-TO-DATE PERFORMANCE
-75.03%
1 YEAR PERFORMANCE
-81.22%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.25 | 5.30 K | $6.33 M |
| 08/07/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.25 | 3.34 K | $6.69 M |
| 08/06/2025 | $2.51 | $2.46 (-1.99%) | $2.55 | $2.26 | 3.80 K | $6.85 M |
| 08/05/2025 | $2.48 | $2.53 (2.02%) | $2.55 | $2.21 | 32.72 K | $7.05 M |
| 08/04/2025 | $2.62 | $2.60 (-0.76%) | $2.82 | $2.50 | 66.20 K | $7.24 M |
| 08/01/2025 | $2.70 | $2.70 (0%) | $2.96 | $2.61 | 10.24 K | $7.52 M |
| 07/31/2025 | $2.67 | $2.80 (4.87%) | $2.90 | $2.67 | 1.65 K | $7.80 M |
| 07/30/2025 | $2.95 | $2.92 (-1.02%) | $3.10 | $2.50 | 29.80 K | $8.14 M |
| 07/29/2025 | $3.16 | $2.95 (-6.65%) | $3.35 | $2.86 | 7.80 K | $8.22 M |
| 07/28/2025 | $3.19 | $3.30 (3.45%) | $3.45 | $3.11 | 9.31 K | $9.20 M |
| 07/25/2025 | $3.20 | $3.27 (2.19%) | $3.44 | $3.14 | 13.91 K | $9.11 M |
| 07/24/2025 | $3.33 | $3.31 (-0.6%) | $3.58 | $3.01 | 18.80 K | $9.22 M |
| 07/23/2025 | $3.38 | $3.31 (-2.07%) | $3.38 | $3.22 | 9.70 K | $9.22 M |
| 07/22/2025 | $3.40 | $3.19 (-6.18%) | $3.46 | $3.11 | 27.50 K | $8.89 M |
| 07/21/2025 | $3.54 | $3.55 (0.28%) | $3.59 | $3.26 | 32.90 K | $9.89 M |
| 07/18/2025 | $3.45 | $3.55 (2.9%) | $3.83 | $3.45 | 12.07 K | $9.89 M |
| 07/17/2025 | $3.41 | $3.60 (5.57%) | $3.89 | $3.40 | 25.51 K | $10.03 M |
| 07/16/2025 | $3.51 | $3.50 (-0.28%) | $3.86 | $3.47 | 49.56 K | $9.75 M |
| 07/15/2025 | $3.23 | $3.51 (8.67%) | $3.69 | $3.11 | 28.60 K | $9.78 M |
| 07/14/2025 | $3.38 | $3.14 (-7.1%) | $3.45 | $3.06 | 12.67 K | $8.75 M |
| 07/11/2025 | $3.10 | $3.38 (9.03%) | $3.38 | $3.10 | 10.20 K | $9.42 M |
| 07/10/2025 | $2.90 | $3.09 (6.55%) | $3.67 | $2.86 | 112.32 K | $8.61 M |
| 07/09/2025 | $2.34 | $3.44 (47.01%) | $3.87 | $2.34 | 437.10 K | $9.59 M |
| 07/08/2025 | $2.27 | $2.35 (3.52%) | $2.43 | $2.14 | 37.50 K | $6.55 M |
| 07/07/2025 | $2.26 | $2.25 (-0.44%) | $2.44 | $2.16 | 13.00 K | $6.27 M |
| 07/03/2025 | $2.26 | $2.28 (0.88%) | $2.30 | $2.14 | 19.24 K | $6.35 M |
| 07/02/2025 | $2.25 | $2.30 (2.22%) | $2.35 | $2.25 | 15.28 K | $6.41 M |
| 07/01/2025 | $2.19 | $2.18 (-0.46%) | $2.40 | $2.18 | 4.60 K | $6.07 M |
| 06/30/2025 | $2.16 | $2.17 (0.46%) | $2.36 | $2.15 | 10.40 K | $6.05 M |
| 06/27/2025 | $2.04 | $2.23 (9.31%) | $2.23 | $2.03 | 2.30 K | $6.21 M |
| 06/26/2025 | $2.14 | $2.19 (2.34%) | $2.19 | $2.14 | 5.33 K | $6.10 M |
| 06/25/2025 | $2.24 | $2.21 (-1.34%) | $2.27 | $2.15 | 3.71 K | $6.16 M |
| 06/24/2025 | $2.15 | $2.27 (5.58%) | $2.27 | $2.14 | 5.30 K | $6.33 M |
| 06/23/2025 | $2.31 | $2.23 (-3.46%) | $2.35 | $2.23 | 9.41 K | $6.21 M |
| 06/20/2025 | $2.31 | $2.35 (1.73%) | $2.48 | $2.31 | 6.04 K | $6.55 M |
| 06/18/2025 | $2.40 | $2.26 (-5.83%) | $2.45 | $2.25 | 3.36 K | $6.30 M |
| 06/17/2025 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.44 | 6.50 K | $6.91 M |
| 06/16/2025 | $2.44 | $2.52 (3.28%) | $2.55 | $2.38 | 4.63 K | $7.02 M |
| 06/13/2025 | $2.44 | $2.49 (2.05%) | $2.50 | $2.40 | 3.14 K | $6.94 M |
| 06/12/2025 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 2.92 K | $7.11 M |
| 06/11/2025 | $2.62 | $2.65 (1.15%) | $2.65 | $2.40 | 23.20 K | $7.38 M |
| 06/10/2025 | $2.43 | $2.66 (9.47%) | $2.66 | $2.41 | 9.60 K | $7.41 M |
| 06/09/2025 | $2.47 | $2.55 (3.24%) | $2.55 | $2.46 | 3.30 K | $7.11 M |
| 06/06/2025 | $2.30 | $2.47 (7.39%) | $2.51 | $2.28 | 9.10 K | $6.88 M |
| 06/05/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.02 | 58.74 K | $6.41 M |
| 06/04/2025 | $2.60 | $2.55 (-1.92%) | $2.66 | $2.50 | 6.80 K | $7.11 M |
| 06/03/2025 | $2.64 | $2.66 (0.76%) | $2.68 | $2.60 | 5.50 K | $7.41 M |
| 06/02/2025 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.60 | 6.03 K | $7.50 M |
| 05/30/2025 | $2.60 | $2.78 (6.92%) | $2.80 | $2.60 | 7.30 K | $7.75 M |
| 05/29/2025 | $2.76 | $2.68 (-2.9%) | $2.78 | $2.60 | 6.62 K | $7.47 M |
| 05/28/2025 | $2.70 | $2.74 (1.48%) | $2.83 | $2.65 | 6.70 K | $7.64 M |
| 05/27/2025 | $2.27 | $2.78 (22.47%) | $2.81 | $2.25 | 20.80 K | $7.75 M |
| 05/23/2025 | $2.29 | $2.35 (2.62%) | $2.38 | $2.27 | 6.39 K | $6.55 M |
| 05/22/2025 | $2.10 | $2.35 (11.9%) | $2.50 | $2.10 | 13.23 K | $6.55 M |
| 05/21/2025 | $2.06 | $2.17 (5.34%) | $2.29 | $1.90 | 66.80 K | $6.05 M |
| 05/20/2025 | $2.02 | $2.13 (5.45%) | $2.13 | $1.95 | 21.57 K | $5.94 M |
| 05/19/2025 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.03 | 20.70 K | $5.80 M |
| 05/16/2025 | $2.08 | $2.15 (3.37%) | $2.31 | $2.06 | 17.15 K | $5.99 M |
| 05/15/2025 | $2.24 | $2.18 (-2.68%) | $2.36 | $2.18 | 21.60 K | $6.07 M |
| 05/14/2025 | $2.33 | $2.24 (-3.86%) | $2.46 | $2.15 | 18.40 K | $6.24 M |
| 05/13/2025 | $2.42 | $2.36 (-2.48%) | $2.60 | $2.32 | 9.54 K | $6.58 M |
| 05/12/2025 | $2.32 | $2.41 (3.88%) | $2.79 | $2.32 | 23.90 K | $6.72 M |
| 05/09/2025 | $2.30 | $2.29 (-0.43%) | $2.39 | $2.25 | 11.30 K | $6.38 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.
