5 DAY PERFORMANCE
-9.90%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-63.45%
6 MONTH PERFORMANCE
-55.06%
YEAR-TO-DATE PERFORMANCE
-59.60%
1 YEAR PERFORMANCE
-77.25%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.67 | $3.64 (-0.82%) | $3.77 | $3.53 | 17,771 | $100.93 M |
| 04/29/2025 | $3.75 | $3.77 (0.53%) | $3.83 | $3.66 | 24,200 | $104.54 M |
| 04/28/2025 | $4.04 | $3.86 (-4.46%) | $4.15 | $3.61 | 42,400 | $107.03 M |
| 04/25/2025 | $3.64 | $4.04 (10.99%) | $4.10 | $3.53 | 50,675 | $112.02 M |
| 04/24/2025 | $3.03 | $3.80 (25.41%) | $3.95 | $3.03 | 116,300 | $105.37 M |
| 04/23/2025 | $3.76 | $3.30 (-12.23%) | $4.11 | $3.28 | 305,500 | $91.50 M |
| 04/22/2025 | $3.31 | $3.81 (15.11%) | $3.92 | $3.25 | 679,100 | $105.65 M |
| 04/21/2025 | $3.86 | $4.19 (8.55%) | $4.33 | $3.53 | 43.50 M | $116.18 M |
| 04/17/2025 | $1.92 | $2.23 (16.15%) | $2.23 | $1.92 | 2.16 M | $61.83 M |
| 04/16/2025 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.84 | 18,029 | $53.24 M |
| 04/15/2025 | $2.15 | $1.97 (-8.37%) | $2.21 | $1.97 | 12,400 | $54.63 M |
| 04/14/2025 | $2.15 | $2.14 (-0.47%) | $2.54 | $2.13 | 7,447 | $59.34 M |
| 04/11/2025 | $2.18 | $2.22 (1.83%) | $2.34 | $2.06 | 26,129 | $61.56 M |
| 04/10/2025 | $2.32 | $2.18 (-6.03%) | $2.38 | $2.05 | 11,000 | $60.45 M |
| 04/09/2025 | $2.15 | $2.32 (7.91%) | $2.52 | $2.02 | 49,315 | $64.33 M |
| 04/08/2025 | $2.22 | $2.22 (0%) | $2.66 | $2.22 | 7,427 | $61.56 M |
| 04/07/2025 | $2.19 | $2.22 (1.37%) | $2.22 | $2.02 | 14,700 | $61.56 M |
| 04/04/2025 | $2.42 | $2.23 (-7.85%) | $2.70 | $2.11 | 15,600 | $61.83 M |
| 04/03/2025 | $3.02 | $2.46 (-18.54%) | $3.12 | $2.41 | 39,276 | $68.21 M |
| 04/02/2025 | $3.85 | $3.14 (-18.44%) | $4.05 | $2.86 | 62,930 | $87.07 M |
| 04/01/2025 | $4.16 | $4.19 (0.72%) | $4.29 | $3.85 | 8,303 | $116.18 M |
| 03/31/2025 | $4.45 | $4.29 (-3.6%) | $4.45 | $4.29 | 9,600 | $118.96 M |
| 03/28/2025 | $4.49 | $4.45 (-0.89%) | $4.50 | $4.37 | 5,000 | $123.39 M |
| 03/27/2025 | $4.59 | $4.30 (-6.32%) | $4.67 | $4.25 | 22,100 | $119.23 M |
| 03/26/2025 | $4.77 | $4.71 (-1.26%) | $5.20 | $4.71 | 10,900 | $130.60 M |
| 03/25/2025 | $5.60 | $5.09 (-9.11%) | $5.60 | $4.93 | 24,300 | $141.14 M |
| 03/24/2025 | $5.94 | $5.41 (-8.92%) | $6.68 | $5.32 | 22,052 | $150.01 M |
| 03/21/2025 | $5.10 | $6.12 (20%) | $6.40 | $5.05 | 20,070 | $169.70 M |
| 03/20/2025 | $5.44 | $5.25 (-3.49%) | $5.70 | $4.40 | 19,080 | $145.58 M |
| 03/19/2025 | $5.62 | $5.52 (-1.78%) | $5.69 | $5.41 | 2,405 | $153.06 M |
| 03/18/2025 | $5.52 | $5.71 (3.44%) | $5.90 | $5.52 | 2,811 | $158.33 M |
| 03/17/2025 | $5.80 | $5.63 (-2.93%) | $5.80 | $5.61 | 2,682 | $156.11 M |
| 03/14/2025 | $5.35 | $5.71 (6.73%) | $5.80 | $5.31 | 3,537 | $158.33 M |
| 03/13/2025 | $5.60 | $5.35 (-4.46%) | $5.80 | $5.20 | 5,375 | $148.35 M |
| 03/12/2025 | $5.42 | $5.60 (3.32%) | $5.85 | $5.42 | 3,070 | $155.28 M |
| 03/11/2025 | $6.20 | $5.60 (-9.68%) | $6.35 | $5.60 | 6,735 | $155.28 M |
| 03/10/2025 | $6.20 | $6.30 (1.61%) | $6.54 | $6.20 | 1,137 | $174.69 M |
| 03/07/2025 | $6.94 | $6.49 (-6.48%) | $6.94 | $6.20 | 3,475 | $179.96 M |
| 03/06/2025 | $6.41 | $6.94 (8.27%) | $7.50 | $6.41 | 9,330 | $192.44 M |
| 03/05/2025 | $6.10 | $7.38 (20.98%) | $7.60 | $6.00 | 54,335 | $204.64 M |
| 03/04/2025 | $6.93 | $6.40 (-7.65%) | $7.00 | $6.09 | 10,980 | $177.46 M |
| 03/03/2025 | $6.60 | $6.40 (-3.03%) | $6.93 | $6.40 | 940 | $177.46 M |
| 02/28/2025 | $6.40 | $6.82 (6.56%) | $6.88 | $6.40 | 2,190 | $189.11 M |
| 02/27/2025 | $7.14 | $6.88 (-3.64%) | $7.18 | $6.60 | 1,568 | $190.77 M |
| 02/26/2025 | $6.40 | $7.00 (9.37%) | $7.29 | $6.40 | 4,480 | $194.10 M |
| 02/25/2025 | $6.80 | $6.52 (-4.12%) | $6.80 | $6.52 | 3,101 | $180.79 M |
| 02/24/2025 | $7.40 | $6.94 (-6.22%) | $7.40 | $6.60 | 7,476 | $192.44 M |
| 02/21/2025 | $7.60 | $7.42 (-2.37%) | $7.60 | $7.34 | 2,164 | $205.75 M |
| 02/20/2025 | $7.80 | $7.62 (-2.31%) | $7.80 | $7.46 | 4,837 | $211.29 M |
| 02/19/2025 | $7.70 | $7.70 (0%) | $7.80 | $7.65 | 733 | $213.51 M |
| 02/18/2025 | $8.00 | $7.77 (-2.88%) | $8.00 | $7.77 | 775 | $215.45 M |
| 02/14/2025 | $7.92 | $7.86 (-0.76%) | $8.00 | $7.65 | 2,742 | $217.95 M |
| 02/13/2025 | $8.40 | $8.02 (-4.52%) | $8.40 | $7.80 | 4,960 | $222.38 M |
| 02/12/2025 | $8.76 | $8.20 (-6.39%) | $8.76 | $8.20 | 800 | $227.38 M |
| 02/11/2025 | $8.60 | $8.58 (-0.23%) | $8.60 | $8.02 | 6,350 | $237.91 M |
| 02/10/2025 | $8.55 | $8.60 (0.58%) | $9.13 | $8.07 | 1,621 | $238.47 M |
| 02/07/2025 | $8.56 | $8.70 (1.64%) | $8.80 | $8.07 | 4,143 | $241.24 M |
| 02/06/2025 | $9.39 | $8.71 (-7.24%) | $9.39 | $8.71 | 5,242 | $241.52 M |
| 02/05/2025 | $9.45 | $9.68 (2.43%) | $9.90 | $9.00 | 7,256 | $268.41 M |
| 02/04/2025 | $9.80 | $9.74 (-0.61%) | $10.20 | $9.00 | 5,366 | $270.08 M |
| 02/03/2025 | $9.80 | $9.80 (0%) | $9.96 | $8.96 | 4,734 | $271.74 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.
