5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-30.65%
3 MONTH PERFORMANCE
-38.13%
6 MONTH PERFORMANCE
-68.27%
YEAR-TO-DATE PERFORMANCE
-18.87%
1 YEAR PERFORMANCE
-88.83%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.83 | $0.86 (4.01%) | $0.86 | $0.83 | 4.45 K | |
| 02/18/2026 | $0.91 | $0.85 (-6.35%) | $0.92 | $0.85 | 32.50 K | $36.19 M |
| 02/17/2026 | $0.88 | $0.87 (-0.58%) | $0.90 | $0.81 | 44.20 K | $37.25 M |
| 02/13/2026 | $0.95 | $0.88 (-7.17%) | $0.97 | $0.88 | 37.97 K | $37.47 M |
| 02/12/2026 | $0.98 | $0.94 (-4.38%) | $1.04 | $0.92 | 31.95 K | $39.90 M |
| 02/11/2026 | $1.03 | $0.99 (-3.5%) | $1.04 | $0.99 | 21.58 K | $42.32 M |
| 02/10/2026 | $1.00 | $1.04 (4.11%) | $1.09 | $0.92 | 43.74 K | $44.28 M |
| 02/09/2026 | $1.00 | $1.06 (6%) | $1.14 | $0.99 | 328.47 K | $45.13 M |
| 02/06/2026 | $0.88 | $0.99 (12.24%) | $1.01 | $0.86 | 68.72 K | $42.00 M |
| 02/05/2026 | $0.93 | $0.88 (-5.38%) | $0.95 | $0.87 | 66.63 K | $37.41 M |
| 02/04/2026 | $1.01 | $0.95 (-6.3%) | $1.03 | $0.93 | 69.70 K | $40.29 M |
| 02/03/2026 | $1.04 | $1.00 (-3.85%) | $1.12 | $1.00 | 81.10 K | $42.57 M |
| 02/02/2026 | $1.10 | $1.02 (-7.27%) | $1.12 | $1.01 | 61.62 K | $43.43 M |
| 01/30/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.07 | 62.11 K | $48.11 M |
| 01/29/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.08 | 63.60 K | $47.26 M |
| 01/28/2026 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.11 | 216.40 K | $48.54 M |
| 01/27/2026 | $1.10 | $1.25 (13.64%) | $1.30 | $1.07 | 393.85 K | $53.22 M |
| 01/26/2026 | $1.10 | $1.04 (-5.45%) | $1.13 | $1.04 | 69.80 K | $44.28 M |
| 01/23/2026 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.01 | 182.50 K | $47.68 M |
| 01/22/2026 | $1.29 | $1.21 (-6.2%) | $1.35 | $1.17 | 524.10 K | $51.52 M |
| 01/21/2026 | $1.26 | $1.23 (-2.38%) | $1.41 | $1.15 | 1.07 M | $52.37 M |
| 01/20/2026 | $1.24 | $1.24 (0%) | $1.34 | $1.18 | 158.60 K | $52.79 M |
| 01/16/2026 | $1.08 | $1.24 (14.81%) | $1.28 | $1.04 | 604.84 K | $52.79 M |
| 01/15/2026 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.02 | 70.03 K | $43.85 M |
| 01/14/2026 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.04 | 73.12 K | $44.28 M |
| 01/13/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.06 | 53.20 K | $46.41 M |
| 01/12/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.06 | 60.62 K | $47.68 M |
| 01/09/2026 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 47.79 K | $3.11 M |
| 01/08/2026 | $1.11 | $1.13 (1.8%) | $1.19 | $1.10 | 92.50 K | $3.19 M |
| 01/07/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.08 | 90.10 K | $3.31 M |
| 01/06/2026 | $1.13 | $1.15 (1.77%) | $1.20 | $1.12 | 60.90 K | $3.25 M |
| 01/05/2026 | $1.06 | $1.11 (4.72%) | $1.14 | $1.05 | 94.60 K | $3.14 M |
| 01/02/2026 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.00 | 31.80 K | $2.94 M |
| 12/31/2025 | $1.01 | $1.06 (4.95%) | $1.12 | $0.98 | 187.61 K | $3.00 M |
| 12/30/2025 | $1.12 | $1.03 (-8.04%) | $1.15 | $0.98 | 225.30 K | $2.91 M |
| 12/29/2025 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.08 | 123.69 K | $3.17 M |
| 12/26/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.24 | 68.90 K | $3.53 M |
| 12/24/2025 | $1.30 | $1.31 (0.77%) | $1.37 | $1.26 | 153.70 K | $3.70 M |
| 12/23/2025 | $1.23 | $1.32 (7.32%) | $1.33 | $1.23 | 216.80 K | $3.73 M |
| 12/22/2025 | $1.19 | $1.28 (7.56%) | $1.33 | $1.13 | 189.34 K | $3.62 M |
| 12/19/2025 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.09 | 422.34 K | $3.45 M |
| 12/18/2025 | $1.52 | $1.28 (-15.79%) | $1.57 | $1.20 | 1.27 M | $3.62 M |
| 12/17/2025 | $1.74 | $1.51 (-13.22%) | $2.10 | $1.47 | 3.54 M | $4.27 M |
| 12/16/2025 | $1.52 | $1.62 (6.58%) | $1.67 | $1.37 | 386.44 K | $4.58 M |
| 12/15/2025 | $1.83 | $1.60 (-12.57%) | $1.85 | $1.37 | 1.36 M | $4.52 M |
| 12/12/2025 | $1.71 | $1.64 (-4.09%) | $1.95 | $1.55 | 1.72 M | $4.64 M |
| 12/11/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.49 | 584.80 K | $4.32 M |
| 12/10/2025 | $1.57 | $1.56 (-0.64%) | $1.57 | $1.49 | 38.20 K | $4.41 M |
| 12/09/2025 | $1.47 | $1.55 (5.44%) | $1.62 | $1.46 | 41.60 K | $4.38 M |
| 12/08/2025 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.42 | 44.50 K | $4.07 M |
| 12/05/2025 | $1.54 | $1.58 (2.6%) | $1.65 | $1.45 | 73.71 K | $4.47 M |
| 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 |
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.
