5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-63.24%
6 MONTH PERFORMANCE
-73.02%
YEAR-TO-DATE PERFORMANCE
-75.03%
1 YEAR PERFORMANCE
-79.51%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.30 | $2.26 (-1.44%) | $2.34 | $2.25 | 5.57 K | $6.41 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 |
| 05/08/2025 | $2.53 | $2.32 (-8.3%) | $2.77 | $2.25 | 47.20 K | $6.46 M |
| 05/07/2025 | $2.44 | $2.55 (4.51%) | $2.74 | $2.44 | 129.74 K | $7.11 M |
| 05/06/2025 | $3.10 | $2.44 (-21.29%) | $3.20 | $2.44 | 33.21 K | $6.80 M |
| 05/05/2025 | $3.16 | $3.16 (0%) | $3.30 | $3.10 | 39.65 K | $8.81 M |
| 05/02/2025 | $3.35 | $3.35 (0%) | $3.64 | $3.32 | 7.86 K | $9.33 M |
| 05/01/2025 | $3.57 | $3.42 (-4.2%) | $3.70 | $3.33 | 24.60 K | $9.53 M |
| 04/30/2025 | $3.67 | $3.64 (-0.82%) | $3.77 | $3.53 | 17.80 K | $10.14 M |
| 04/29/2025 | $3.75 | $3.77 (0.53%) | $3.83 | $3.66 | 24.20 K | $10.51 M |
| 04/28/2025 | $4.04 | $3.86 (-4.46%) | $4.15 | $3.61 | 42.40 K | $10.76 M |
| 04/25/2025 | $3.64 | $4.04 (10.99%) | $4.10 | $3.53 | 50.68 K | $11.26 M |
| 04/24/2025 | $3.03 | $3.80 (25.41%) | $3.95 | $3.03 | 116.30 K | $10.59 M |
| 04/23/2025 | $3.76 | $3.30 (-12.23%) | $4.11 | $3.28 | 305.50 K | $9.20 M |
| 04/22/2025 | $3.31 | $3.81 (15.11%) | $3.92 | $3.25 | 679.10 K | $10.62 M |
| 04/21/2025 | $3.86 | $4.19 (8.55%) | $4.33 | $3.53 | 43.50 M | $11.68 M |
| 04/17/2025 | $1.92 | $2.23 (16.15%) | $2.23 | $1.92 | 2.16 M | $6.21 M |
| 04/16/2025 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.84 | 18.03 K | $5.35 M |
| 04/15/2025 | $2.15 | $1.97 (-8.37%) | $2.21 | $1.97 | 12.40 K | $5.49 M |
| 04/14/2025 | $2.15 | $2.14 (-0.47%) | $2.54 | $2.13 | 7.45 K | $5.96 M |
| 04/11/2025 | $2.18 | $2.22 (1.83%) | $2.34 | $2.06 | 26.13 K | $6.19 M |
| 04/10/2025 | $2.32 | $2.18 (-6.03%) | $2.38 | $2.05 | 11.00 K | $6.07 M |
| 04/09/2025 | $2.15 | $2.32 (7.91%) | $2.52 | $2.02 | 49.32 K | $6.46 M |
| 04/08/2025 | $2.22 | $2.22 (0%) | $2.66 | $2.22 | 7.43 K | $6.19 M |
| 04/07/2025 | $2.19 | $2.22 (1.37%) | $2.22 | $2.02 | 14.70 K | $6.19 M |
| 04/04/2025 | $2.42 | $2.23 (-7.85%) | $2.70 | $2.11 | 15.60 K | $6.21 M |
| 04/03/2025 | $3.02 | $2.46 (-18.54%) | $3.12 | $2.41 | 39.28 K | $6.85 M |
| 04/02/2025 | $3.85 | $3.14 (-18.44%) | $4.05 | $2.86 | 62.93 K | $8.75 M |
| 04/01/2025 | $4.16 | $4.19 (0.72%) | $4.29 | $3.85 | 8.30 K | $11.68 M |
| 03/31/2025 | $4.45 | $4.29 (-3.6%) | $4.45 | $4.29 | 9.60 K | $11.95 M |
| 03/28/2025 | $4.49 | $4.45 (-0.89%) | $4.50 | $4.37 | 5.00 K | $12.40 M |
| 03/27/2025 | $4.59 | $4.30 (-6.32%) | $4.67 | $4.25 | 22.10 K | $11.98 M |
| 03/26/2025 | $4.77 | $4.71 (-1.26%) | $5.20 | $4.71 | 10.90 K | $13.12 M |
| 03/25/2025 | $5.60 | $5.09 (-9.11%) | $5.60 | $4.93 | 24.30 K | $14.18 M |
| 03/24/2025 | $5.94 | $5.41 (-8.92%) | $6.68 | $5.32 | 22.05 K | $15.08 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.
