5 DAY PERFORMANCE
+6.89%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
-66.91%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.44 | $0.45 (2.11%) | $0.45 | $0.44 | 15,888 | |
| 12/31/2024 | $0.40 | $0.45 (12.57%) | $0.47 | $0.40 | 255,324 | $24.99 M |
| 12/30/2024 | $0.42 | $0.42 (-0.46%) | $0.43 | $0.40 | 204,874 | $23.04 M |
| 12/27/2024 | $0.42 | $0.42 (1.45%) | $0.43 | $0.40 | 116,630 | $23.37 M |
| 12/26/2024 | $0.42 | $0.42 (-1.14%) | $0.45 | $0.41 | 94,594 | $23.04 M |
| 12/24/2024 | $0.43 | $0.42 (-3.26%) | $0.43 | $0.41 | 29,537 | $23.09 M |
| 12/23/2024 | $0.41 | $0.42 (1.98%) | $0.43 | $0.41 | 51,016 | $23.15 M |
| 12/20/2024 | $0.39 | $0.42 (7.65%) | $0.43 | $0.39 | 298,822 | $23.03 M |
| 12/19/2024 | $0.37 | $0.40 (7.3%) | $0.40 | $0.37 | 134,000 | $22.03 M |
| 12/18/2024 | $0.40 | $0.38 (-6.25%) | $0.44 | $0.38 | 265,011 | $20.81 M |
| 12/17/2024 | $0.39 | $0.38 (-0.85%) | $0.42 | $0.36 | 67,400 | $21.35 M |
| 12/16/2024 | $0.35 | $0.40 (13.27%) | $0.43 | $0.33 | 534,200 | $21.94 M |
| 12/13/2024 | $0.37 | $0.34 (-8.11%) | $0.37 | $0.33 | 115,238 | $18.87 M |
| 12/12/2024 | $0.37 | $0.34 (-5.75%) | $0.39 | $0.34 | 448,800 | $19.09 M |
| 12/11/2024 | $0.40 | $0.37 (-7.25%) | $0.40 | $0.37 | 281,345 | $20.59 M |
| 12/10/2024 | $0.41 | $0.40 (-2.44%) | $0.42 | $0.39 | 65,900 | $22.20 M |
| 12/09/2024 | $0.41 | $0.41 (1.2%) | $0.42 | $0.40 | 166,000 | $23.03 M |
| 12/06/2024 | $0.40 | $0.42 (4.2%) | $0.42 | $0.39 | 41,900 | $23.13 M |
| 12/05/2024 | $0.41 | $0.41 (0.54%) | $0.42 | $0.39 | 104,900 | $22.66 M |
| 12/04/2024 | $0.44 | $0.41 (-6.64%) | $0.45 | $0.40 | 123,353 | $22.80 M |
| 12/03/2024 | $0.45 | $0.46 (2.68%) | $0.47 | $0.42 | 71,944 | $25.48 M |
| 12/02/2024 | $0.48 | $0.46 (-4.17%) | $0.49 | $0.44 | 80,200 | $25.53 M |
| 11/29/2024 | $0.44 | $0.46 (4.04%) | $0.48 | $0.42 | 150,900 | $25.28 M |
| 11/27/2024 | $0.43 | $0.43 (-0.44%) | $0.46 | $0.40 | 121,955 | $23.75 M |
| 11/26/2024 | $0.43 | $0.42 (-1.64%) | $0.46 | $0.40 | 116,100 | $23.31 M |
| 11/25/2024 | $0.43 | $0.42 (-3%) | $0.48 | $0.40 | 424,900 | $23.37 M |
| 11/22/2024 | $0.39 | $0.43 (10.39%) | $0.48 | $0.37 | 237,023 | $23.59 M |
| 11/21/2024 | $0.31 | $0.40 (30%) | $0.49 | $0.30 | 1.35 M | $22.37 M |
| 11/20/2024 | $0.31 | $0.31 (0%) | $0.33 | $0.30 | 266,945 | $17.21 M |
| 11/19/2024 | $0.31 | $0.31 (1.31%) | $0.34 | $0.30 | 91,500 | $17.21 M |
| 11/18/2024 | $0.31 | $0.32 (3.12%) | $0.35 | $0.31 | 80,000 | $17.63 M |
| 11/15/2024 | $0.33 | $0.35 (4.51%) | $0.35 | $0.32 | 62,337 | $19.15 M |
| 11/14/2024 | $0.34 | $0.34 (0.03%) | $0.38 | $0.32 | 174,920 | $19.11 M |
| 11/13/2024 | $0.35 | $0.36 (1.43%) | $0.40 | $0.31 | 198,406 | $19.70 M |
| 11/12/2024 | $0.34 | $0.36 (7.85%) | $0.42 | $0.34 | 405,800 | $20.12 M |
| 11/11/2024 | $0.35 | $0.34 (-2.29%) | $0.35 | $0.30 | 118,460 | $18.98 M |
| 11/08/2024 | $0.36 | $0.35 (-1.44%) | $0.36 | $0.34 | 52,015 | $19.40 M |
| 11/07/2024 | $0.37 | $0.36 (-4.03%) | $0.37 | $0.36 | 45,600 | $19.68 M |
| 11/06/2024 | $0.38 | $0.37 (-2.61%) | $0.40 | $0.34 | 154,500 | $20.51 M |
| 11/05/2024 | $0.39 | $0.38 (-3.55%) | $0.40 | $0.37 | 74,300 | $21.06 M |
| 11/04/2024 | $0.40 | $0.39 (-1.53%) | $0.40 | $0.36 | 107,834 | $21.83 M |
| 11/01/2024 | $0.39 | $0.41 (3.85%) | $0.42 | $0.32 | 242,700 | $22.45 M |
| 10/31/2024 | $0.42 | $0.39 (-7.1%) | $0.42 | $0.39 | 56,132 | $21.62 M |
| 10/30/2024 | $0.40 | $0.41 (2.5%) | $0.44 | $0.40 | 59,919 | $22.73 M |
| 10/29/2024 | $0.44 | $0.44 (-0.59%) | $0.45 | $0.41 | 34,802 | $24.38 M |
| 10/28/2024 | $0.48 | $0.45 (-6.06%) | $0.48 | $0.44 | 36,524 | $24.73 M |
| 10/25/2024 | $0.48 | $0.45 (-4.36%) | $0.49 | $0.45 | 43,617 | $25.18 M |
| 10/24/2024 | $0.45 | $0.47 (5.38%) | $0.50 | $0.45 | 44,400 | $26.05 M |
| 10/23/2024 | $0.52 | $0.46 (-11.79%) | $0.52 | $0.46 | 40,604 | $25.38 M |
| 10/22/2024 | $0.47 | $0.48 (1.47%) | $0.52 | $0.47 | 18,500 | $26.44 M |
| 10/21/2024 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 16,401 | $26.05 M |
| 10/18/2024 | $0.51 | $0.46 (-8.1%) | $0.51 | $0.46 | 49,703 | $25.73 M |
| 10/17/2024 | $0.47 | $0.51 (7.98%) | $0.51 | $0.47 | 27,676 | $28.13 M |
| 10/16/2024 | $0.48 | $0.47 (-1.68%) | $0.49 | $0.45 | 53,000 | $26.26 M |
| 10/15/2024 | $0.48 | $0.48 (-0.34%) | $0.48 | $0.47 | 5,600 | $26.61 M |
| 10/14/2024 | $0.46 | $0.46 (0.24%) | $0.48 | $0.46 | 69,923 | $25.56 M |
| 10/11/2024 | $0.49 | $0.48 (-0.64%) | $0.49 | $0.48 | 16,600 | $26.72 M |
| 10/10/2024 | $0.46 | $0.48 (4.67%) | $0.48 | $0.44 | 126,634 | $26.69 M |
| 10/09/2024 | $0.52 | $0.49 (-5.59%) | $0.52 | $0.49 | 20,700 | $27.16 M |
| 10/08/2024 | $0.49 | $0.48 (-1.73%) | $0.52 | $0.46 | 93,600 | $26.75 M |
| 10/07/2024 | $0.50 | $0.53 (5%) | $0.54 | $0.50 | 81,526 | $29.10 M |
| 10/04/2024 | $0.53 | $0.49 (-6.65%) | $0.53 | $0.49 | 31,065 | $27.17 M |
| 10/03/2024 | $0.51 | $0.50 (-0.73%) | $0.53 | $0.49 | 34,103 | $27.95 M |
| 10/02/2024 | $0.49 | $0.50 (1.52%) | $0.52 | $0.49 | 16,125 | $27.72 M |