Dark

SHFS
SHF Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 2:08:58 PM EDT

2.28USD-10.588%(-0.27)47,157

2.27Bid 2.28Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.55)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.2700	2.2800	2.2700	2.2800	-10.588%	47,157	0.000%
2025-05-07	2.4400	2.7352	2.4400	2.5500	+4.508%	129,737	-10.588%
2025-05-06	3.1000	3.2000	2.4400	2.4400	-22.785%	33,211	-6.557%
2025-05-05	3.1600	3.3000	3.1000	3.1600	-5.672%	39,646	-27.848%
2025-05-02	3.3500	3.6396	3.3200	3.3500	-1.903%	7,855	-31.940%
2025-05-01	3.5700	3.6999	3.3300	3.4150	-6.181%	24,597	-33.236%
2025-04-30	3.6700	3.7700	3.5300	3.6400	-3.448%	17,775	-37.363%
2025-04-29	3.7500	3.8300	3.6600	3.7700	-2.332%	24,162	-39.523%
2025-04-28	4.0400	4.1480	3.6100	3.8600	-4.455%	42,385	-40.933%
2025-04-25	3.6400	4.1000	3.5300	4.0400	+6.316%	50,675	-43.564%
2025-04-24	3.0300	3.9500	3.0300	3.8000	+15.152%	116,294	-40.000%
2025-04-23	3.7550	4.1100	3.2773	3.3000	-13.386%	305,476	-30.909%
2025-04-22	3.3100	3.9200	3.2500	3.8100	-9.069%	679,082	-40.157%
2025-04-21	3.8600	4.3299	3.5300	4.1900	+87.892%	43,497,128	-45.585%
2025-04-17	1.9200	2.2302	1.9200	2.2300	+16.146%	2,162,975	+2.242%
2025-04-16	1.9300	1.9300	1.8373	1.9200	-2.538%	18,029	+18.750%
2025-04-15	2.1500	2.2050	1.9700	1.9700	-7.944%	12,385	+15.736%
2025-04-14	2.1500	2.5436	2.1300	2.1400	-3.604%	7,447	+6.542%
2025-04-11	2.1800	2.3400	2.0601	2.2200	+1.835%	26,129	+2.703%
2025-04-10	2.3200	2.3799	2.0500	2.1800	-6.034%	10,953	+4.587%
2025-04-09	2.1500	2.5200	2.0153	2.3200	+4.505%	49,270	-1.724%
2025-04-08	2.2200	2.6600	2.2200	2.2200	0.000%	7,427	+2.703%
2025-04-07	2.1900	2.2200	2.0200	2.2200	-0.448%	14,654	+2.703%
2025-04-04	2.4200	2.7000	2.1121	2.2300	-9.350%	15,597	+2.242%
2025-04-03	3.0200	3.1200	2.4100	2.4600	-21.656%	39,276	-7.317%
2025-04-02	3.8500	4.0450	2.8600	3.1400	-25.060%	62,930	-27.389%
2025-04-01	4.1600	4.2900	3.8490	4.1900	-2.331%	8,303	-45.585%
2025-03-31	4.4500	4.4500	4.2900	4.2900	-3.596%	9,561	-46.853%
2025-03-28	4.4850	4.5000	4.3700	4.4500	+3.488%	4,985	-48.764%
2025-03-27	4.5900	4.6721	4.2500	4.3000	-8.705%	22,086	-46.977%
2025-03-26	4.7700	5.2000	4.7100	4.7100	-7.466%	10,863	-51.592%
2025-03-25	5.6000	5.6000	4.9300	5.0900	-5.915%	24,262	-55.206%
2025-03-24	5.9400	6.6800	5.3160	5.4100	-11.630%	22,052	-57.856%
2025-03-21	5.0960	6.3980	5.0460	6.1220	+16.521%	20,068	-62.757%
2025-03-20	5.4440	5.6980	4.4020	5.2540	-4.871%	19,079	-56.604%
2025-03-19	5.6200	5.6860	5.4060	5.5230	-3.241%	2,403	-58.718%
2025-03-18	5.5200	5.9000	5.5200	5.7080	+1.458%	2,812	-60.056%
2025-03-17	5.7980	5.8000	5.6140	5.6260	-1.540%	2,682	-59.474%
2025-03-14	5.3500	5.7980	5.3050	5.7140	+6.804%	3,538	-60.098%
2025-03-13	5.6000	5.8000	5.2020	5.3500	-4.498%	5,375	-57.383%
2025-03-12	5.4200	5.8460	5.4200	5.6020	+0.036%	3,070	-59.300%
2025-03-11	6.2000	6.3480	5.6000	5.6000	-11.111%	6,734	-59.286%
2025-03-10	6.2020	6.5440	6.2020	6.3000	-2.868%	1,137	-63.810%
2025-03-07	6.9400	6.9400	6.2040	6.4860	-6.569%	3,475	-64.847%
2025-03-06	6.4100	7.5000	6.4100	6.9420	-5.909%	9,328	-67.156%
2025-03-05	6.0980	7.5980	6.0000	7.3780	+15.281%	54,333	-69.097%
2025-03-04	6.9320	7.0000	6.0940	6.4000	0.000%	10,981	-64.375%
2025-03-03	6.6000	6.9280	6.4000	6.4000	-6.131%	941	-64.375%
2025-02-28	6.4000	6.8780	6.4000	6.8180	-0.872%	2,189	-66.559%
2025-02-27	7.1400	7.1800	6.6000	6.8780	-1.743%	1,569	-66.851%
2025-02-26	6.4000	7.2880	6.4000	7.0000	+7.395%	4,479	-67.429%
2025-02-25	6.8000	6.8000	6.5180	6.5180	-6.081%	3,101	-65.020%
2025-02-24	7.4000	7.4000	6.6000	6.9400	-6.419%	7,476	-67.147%
2025-02-21	7.6000	7.6000	7.3380	7.4160	-2.626%	2,164	-69.256%
2025-02-20	7.8000	7.8000	7.4580	7.6160	-1.117%	4,837	-70.063%
2025-02-19	7.7000	7.7960	7.6500	7.7020	-0.824%	734	-70.397%
2025-02-18	8.0000	8.0000	7.7660	7.7660	-1.196%	776	-70.641%
2025-02-14	7.9220	7.9980	7.6520	7.8600	-1.995%	2,743	-70.992%
2025-02-13	8.4000	8.4000	7.8000	8.0200	-2.195%	4,961	-71.571%
2025-02-12	8.7600	8.7600	8.1980	8.2000	-4.429%	801	-72.195%
2025-02-11	8.5960	8.6000	8.0220	8.5800	-0.186%	6,351	-73.427%
2025-02-10	8.5540	9.1340	8.0680	8.5960	-1.195%	1,621	-73.476%
2025-02-07	8.5640	8.8020	8.0680	8.7000	-0.138%	4,143	-73.793%
2025-02-06	9.3900	9.3900	8.7120	8.7120	-10.000%	5,242	-73.829%
2025-02-05	9.4500	9.8980	9.0020	9.6800	-0.616%	7,257	-76.446%
2025-02-04	9.8000	10.1960	9.0000	9.7400	-0.592%	5,366	-76.591%
2025-02-03	9.8000	9.9600	8.9560	9.7980	-1.607%	4,735	-76.730%
2025-01-31	9.3980	10.5340	9.3980	9.9580	+5.331%	5,667	-77.104%
2025-01-30	8.8760	9.8000	8.6000	9.4540	+7.922%	8,904	-75.883%
2025-01-29	7.8120	9.0000	7.6000	8.7600	+14.961%	45,801	-73.973%
2025-01-28	7.8180	7.8180	7.3280	7.6200	-4.607%	2,055	-70.079%
2025-01-27	7.8000	7.9880	7.4800	7.9880	+6.791%	1,251	-71.457%
2025-01-24	7.4200	7.9440	7.4000	7.4800	-1.319%	2,735	-69.519%
2025-01-23	7.6000	7.7000	7.4000	7.5800	-0.785%	2,872	-69.921%
2025-01-22	7.5200	8.0000	7.2060	7.6400	-1.799%	5,530	-70.157%
2025-01-21	8.0000	8.0000	7.6420	7.7800	+0.517%	2,784	-70.694%
2025-01-17	7.7000	7.9460	7.2600	7.7400	+1.815%	5,972	-70.543%
2025-01-16	7.8000	7.9980	7.4020	7.6020	-3.772%	5,544	-70.008%
2025-01-15	8.3000	8.3000	7.6020	7.9000	-1.766%	3,762	-71.139%
2025-01-14	7.6000	8.4000	7.4000	8.0420	+5.816%	16,666	-71.649%
2025-01-13	7.7560	7.7560	7.2060	7.6000	-2.564%	2,897	-70.000%
2025-01-10	8.2000	8.2020	6.6180	7.8000	-4.645%	11,219	-70.769%
2025-01-08	7.4200	8.4980	6.4200	8.1800	+8.230%	67,261	-72.127%
2025-01-07	7.8000	7.8960	7.5200	7.5580	-3.597%	142,279	-69.833%
2025-01-06	8.5000	8.5980	7.8200	7.8400	-9.885%	4,521	-70.918%
2025-01-03	8.8000	8.8000	8.4440	8.7000	+3.448%	675	-73.793%
2025-01-02	8.7360	9.0000	8.4100	8.4100	-6.618%	3,184	-72.889%
2024-12-31	8.0000	9.4010	8.0000	9.0060	+8.480%	12,782	-74.684%
2024-12-30	8.3400	8.6000	8.0000	8.3020	-1.401%	10,055	-72.537%
2024-12-27	8.3000	8.6000	8.0020	8.4200	+1.397%	5,832	-72.922%
2024-12-26	8.4000	9.0000	8.1120	8.3040	-0.192%	4,730	-72.543%
2024-12-24	8.6000	8.6000	8.2980	8.3200	-0.264%	1,477	-72.596%
2024-12-23	8.1800	8.5800	8.1780	8.3420	+0.506%	2,551	-72.668%
2024-12-20	7.7100	8.5000	7.7100	8.3000	+4.534%	14,941	-72.530%
2024-12-19	7.4000	8.0000	7.4000	7.9400	+5.867%	6,699	-71.285%
2024-12-18	8.0000	8.8120	7.5000	7.5000	-2.521%	13,251	-69.600%
2024-12-17	7.7600	8.3980	7.2840	7.6940	-2.682%	3,369	-70.367%
2024-12-16	6.9800	8.5000	6.6620	7.9060	+16.265%	26,708	-71.161%
2024-12-13	7.4000	7.4000	6.6640	6.8000	-1.163%	5,762	-66.471%
2024-12-12	7.3000	7.7780	6.8500	6.8800	-7.278%	22,438	-66.860%
2024-12-11	8.0000	8.0000	7.4000	7.4200	-7.250%	14,067	-69.272%
2024-12-10	8.2000	8.3400	7.8000	8.0000	-3.591%	3,293	-71.500%
2024-12-09	8.2000	8.3000	8.0080	8.2980	-0.456%	8,299	-72.523%
2024-12-06	8.0000	8.4000	7.8000	8.3360	+2.107%	2,094	-72.649%
2024-12-05	8.1200	8.4020	7.8000	8.1640	-0.633%	5,244	-72.073%
2024-12-04	8.8000	9.0000	8.0000	8.2160	-10.501%	6,168	-72.249%
2024-12-03	8.9400	9.4000	8.4800	9.1800	-0.217%	3,412	-75.163%
2024-12-02	9.6000	9.7000	8.8000	9.2000	+1.010%	4,009	-75.217%
2024-11-29	8.7540	9.5000	8.4000	9.1080	+6.402%	7,543	-74.967%
2024-11-27	8.5980	9.1000	8.0000	8.5600	+1.905%	6,098	-73.364%
2024-11-26	8.5400	9.1740	8.0000	8.4000	-0.238%	5,803	-72.857%
2024-11-25	8.6800	9.6000	8.0000	8.4200	-0.941%	21,244	-72.922%
2024-11-22	7.7000	9.6000	7.4960	8.5000	+5.459%	11,851	-73.176%
2024-11-21	6.2000	9.8000	6.0180	8.0600	+30.000%	67,722	-71.712%
2024-11-20	6.2000	6.5980	5.9160	6.2000	0.000%	13,347	-63.226%
2024-11-19	6.1200	6.7620	6.0000	6.2000	-2.424%	4,573	-63.226%
2024-11-18	6.1620	6.9000	6.1620	6.3540	-7.913%	4,000	-64.117%
2024-11-15	6.6020	7.0000	6.3020	6.9000	+0.174%	3,117	-66.957%
2024-11-14	6.8860	7.6000	6.4020	6.8880	-2.986%	8,746	-66.899%
2024-11-13	7.0000	7.9720	6.2460	7.1000	-2.069%	9,802	-67.887%
2024-11-12	6.7220	8.4000	6.7220	7.2500	+5.994%	20,289	-68.552%
2024-11-11	7.0000	7.0000	6.0000	6.8400	-2.286%	5,923	-66.667%
2024-11-08	7.1020	7.2000	6.8260	7.0000	-1.436%	2,601	-67.429%
2024-11-07	7.4000	7.4738	7.1000	7.1020	-4.027%	2,279	-67.896%
2024-11-06	7.5980	7.9020	6.8840	7.4000	-2.606%	7,724	-69.189%
2024-11-05	7.8780	8.0000	7.4040	7.5980	-3.554%	3,713	-69.992%
2024-11-04	8.0000	8.0000	7.2900	7.8780	-2.741%	5,392	-71.059%
2024-11-01	7.8000	8.4000	6.4000	8.1000	+3.820%	12,135	-71.852%
2024-10-31	8.3980	8.3980	7.8000	7.8020	-4.854%	2,807	-70.777%
2024-10-30	8.0000	8.7700	8.0000	8.2000	-6.776%	2,996	-72.195%
2024-10-29	8.8480	8.9360	8.2000	8.7960	-1.434%	1,740	-74.079%
2024-10-28	9.5000	9.6820	8.8860	8.9240	-1.783%	1,826	-74.451%
2024-10-25	9.5000	9.7980	9.0860	9.0860	-3.340%	2,181	-74.906%
2024-10-24	8.9200	10.0000	8.9200	9.4000	+2.665%	2,220	-75.745%
2024-10-23	10.3800	10.3800	9.1080	9.1560	-4.005%	2,030	-75.098%
2024-10-22	9.4000	10.4000	9.4000	9.5380	+1.468%	924	-76.096%
2024-10-21	9.4000	9.9500	9.4000	9.4000	+1.271%	820	-75.745%
2024-10-18	10.1000	10.1000	9.2000	9.2820	-8.552%	2,485	-75.436%
2024-10-17	9.4000	10.1500	9.4000	10.1500	+7.135%	1,384	-77.537%
2024-10-16	9.6360	9.7980	9.0140	9.4740	-1.312%	2,648	-75.934%
2024-10-15	9.6330	9.6330	9.4660	9.6000	+4.099%	280	-76.250%
2024-10-14	9.2000	9.6220	9.2000	9.2220	-4.356%	3,496	-75.277%
2024-10-11	9.7040	9.8000	9.6000	9.6420	+0.125%	829	-76.353%
2024-10-10	9.2000	9.6300	8.8170	9.6300	-1.735%	6,332	-76.324%
2024-10-09	10.3800	10.4000	9.8000	9.8000	+1.554%	1,035	-76.735%
2024-10-08	9.8200	10.4000	9.1200	9.6500	-8.095%	4,680	-76.373%
2024-10-07	10.0000	10.7760	10.0000	10.5000	+7.121%	4,076	-78.286%
2024-10-04	10.5000	10.5000	9.8000	9.8020	-2.816%	1,553	-76.739%
2024-10-03	10.1600	10.6000	9.8180	10.0860	+0.860%	1,705	-77.394%
2024-10-02	9.8500	10.3980	9.8020	10.0000	+2.020%	800	-77.200%
2024-10-01	11.1380	11.1380	9.6020	9.8020	-11.422%	3,733	-76.739%
2024-09-30	10.2000	11.1480	10.0020	11.0660	+7.520%	2,816	-79.396%
2024-09-27	10.5980	11.0000	10.0000	10.2920	-2.887%	4,736	-77.847%
2024-09-26	10.8000	11.1980	10.4000	10.5980	-2.753%	2,676	-78.487%
2024-09-25	10.4400	11.0000	10.1000	10.8980	+2.792%	4,203	-79.079%
2024-09-24	11.7420	11.7420	10.4000	10.6020	-6.951%	2,873	-78.495%
2024-09-23	11.0000	11.6000	10.8220	11.3940	-1.025%	2,501	-79.989%
2024-09-20	11.2000	11.6000	10.8660	11.5120	+2.896%	6,196	-80.195%
2024-09-19	11.2000	11.2000	10.8000	11.1880	+3.593%	1,624	-79.621%
2024-09-18	11.4020	11.8000	10.7880	10.8000	-4.762%	3,634	-78.889%
2024-09-17	11.6200	11.8000	11.3380	11.3400	-1.886%	190	-79.894%
2024-09-16	11.1560	12.4000	11.0020	11.5580	+2.829%	2,117	-80.273%
2024-09-13	11.4000	11.4000	10.9000	11.2400	-1.404%	3,142	-79.715%
2024-09-12	11.2000	11.6000	11.0000	11.4000	-1.724%	4,120	-80.000%
2024-09-11	11.6000	11.6000	11.0000	11.6000	0.000%	2,670	-80.345%
2024-09-10	12.1980	12.1980	11.2000	11.6000	-3.172%	1,014	-80.345%
2024-09-09	11.4500	12.2000	10.6020	11.9800	+1.525%	3,765	-80.968%
2024-09-06	11.0060	12.0000	11.0000	11.8000	+4.554%	1,208	-80.678%
2024-09-05	11.2000	11.8000	11.0000	11.2860	+0.768%	1,988	-79.798%
2024-09-04	11.6000	11.9000	11.1000	11.2000	-9.532%	2,353	-79.643%
2024-09-03	13.0000	13.0000	12.0000	12.3800	-1.902%	1,370	-81.583%
2024-08-30	11.6000	13.0000	11.4880	12.6200	+7.863%	2,357	-81.933%
2024-08-29	12.6000	12.6000	11.3260	11.7000	-2.500%	1,763	-80.513%
2024-08-28	11.8000	12.6970	11.8000	12.0000	+2.128%	1,515	-81.000%
2024-08-27	12.5000	13.0000	11.4660	11.7500	-9.476%	941	-80.596%
2024-08-26	12.9400	13.0000	12.4000	12.9800	-0.154%	1,920	-82.435%
2024-08-23	12.2200	13.0000	12.1700	13.0000	+3.273%	2,868	-82.462%
2024-08-22	12.8510	12.8592	12.4000	12.5880	-1.271%	2,584	-81.888%
2024-08-21	12.8000	13.0000	12.6000	12.7500	+0.252%	2,905	-82.118%
2024-08-20	11.8200	12.7180	11.5400	12.7180	+0.142%	3,814	-82.073%
2024-08-19	12.6000	12.7000	11.6100	12.7000	0.000%	2,660	-82.047%
2024-08-16	12.6000	13.0000	12.6000	12.7000	+0.778%	867	-82.047%
2024-08-15	12.2000	13.2980	12.2000	12.6020	+0.832%	2,017	-81.908%
2024-08-14	12.8000	12.8000	12.0000	12.4980	+2.443%	1,258	-81.757%
2024-08-13	12.2000	12.7980	11.6040	12.2000	-3.175%	2,070	-81.311%
2024-08-12	11.9980	12.9980	11.0800	12.6000	+5.175%	2,415	-81.905%
2024-08-09	11.3000	11.9800	11.2000	11.9800	-0.498%	1,231	-80.968%
2024-08-08	12.5980	13.0000	10.2000	12.0400	+2.034%	1,879	-81.063%
2024-08-07	12.6000	13.0000	11.4000	11.8000	-5.600%	3,241	-80.678%
2024-08-06	11.0000	13.8000	11.0000	12.5000	+6.838%	625	-81.760%
2024-08-05	11.5000	11.7600	11.0200	11.7000	-5.797%	1,779	-80.513%
2024-08-02	13.5800	13.5800	12.4200	12.4200	-7.341%	1,421	-81.643%
2024-08-01	13.6000	13.7980	12.3840	13.4040	+3.108%	1,885	-82.990%
2024-07-31	12.2000	13.0000	12.1980	13.0000	+0.062%	1,373	-82.462%
2024-07-30	12.8000	13.6000	12.6020	12.9920	+5.678%	2,830	-82.451%
2024-07-29	13.4000	13.4000	12.1000	12.2940	-8.117%	4,156	-81.454%
2024-07-26	12.2000	13.8000	12.2000	13.3800	+4.941%	2,584	-82.960%
2024-07-25	12.4000	13.2000	12.2200	12.7500	+0.600%	1,270	-82.118%
2024-07-24	13.2000	13.2000	12.3880	12.6740	-4.491%	945	-82.010%
2024-07-23	12.2400	14.0000	12.0000	13.2700	+5.351%	3,163	-82.818%
2024-07-22	12.6000	13.4000	11.9000	12.5960	-0.662%	4,926	-81.899%
2024-07-19	12.6000	13.6000	12.6000	12.6800	-6.614%	1,547	-82.019%
2024-07-18	12.6380	14.6000	12.6000	13.5780	-0.876%	3,427	-83.208%
2024-07-17	12.0680	13.7960	12.0680	13.6980	+6.599%	2,140	-83.355%
2024-07-16	12.7000	13.6000	12.3500	12.8500	+4.353%	1,994	-82.257%
2024-07-15	13.2000	13.3320	12.1000	12.3140	-10.117%	4,243	-81.484%
2024-07-12	12.4220	14.0000	12.4220	13.7000	-0.451%	2,435	-83.358%
2024-07-11	13.4420	13.9980	13.0680	13.7620	-0.693%	2,254	-83.433%
2024-07-10	13.2000	14.8600	13.1000	13.8580	+3.402%	5,937	-83.547%
2024-07-09	10.1000	14.4000	10.1000	13.4020	+32.693%	10,584	-82.988%
2024-07-08	10.9980	10.9980	10.1000	10.1000	-8.165%	1,540	-77.426%
2024-07-05	11.0000	11.0000	10.3020	10.9980	-0.955%	1,353	-79.269%
2024-07-03	10.6800	11.1980	10.1780	11.1040	+1.295%	983	-79.467%
2024-07-02	10.8160	11.2000	10.6020	10.9620	+1.331%	2,470	-79.201%
2024-07-01	11.0400	11.0400	10.2400	10.8180	+0.933%	2,748	-78.924%
2024-06-28	11.0000	11.1980	10.7000	10.7180	-3.961%	3,127	-78.727%
2024-06-27	11.1800	11.1980	10.6020	11.1600	+2.574%	483	-79.570%
2024-06-26	11.2000	11.2000	10.6060	10.8800	-3.717%	1,015	-79.044%
2024-06-25	11.1400	11.4500	10.5500	11.3000	-0.877%	2,665	-79.823%
2024-06-24	11.0000	11.6000	10.6020	11.4000	+3.806%	3,716	-80.000%
2024-06-21	10.8200	11.1660	10.4800	10.9820	+1.497%	10,738	-79.239%
2024-06-20	10.2000	11.1220	10.1100	10.8200	+2.871%	6,370	-78.928%
2024-06-18	11.7960	11.7960	10.1000	10.5180	-8.539%	4,503	-78.323%
2024-06-17	12.1000	12.8000	11.0620	11.5000	-5.116%	5,296	-80.174%
2024-06-14	12.4020	13.1260	12.1000	12.1200	-9.552%	1,762	-81.188%
2024-06-13	13.5200	13.6000	12.4460	13.4000	-2.758%	1,459	-82.985%
2024-06-12	14.4000	14.4000	12.5980	13.7800	+4.394%	2,845	-83.454%
2024-06-11	13.2600	13.4010	11.6860	13.2000	+1.227%	3,338	-82.727%
2024-06-10	11.2000	13.6000	11.2000	13.0400	+16.429%	4,795	-82.515%
2024-06-07	12.8000	12.8450	11.1000	11.2000	-11.111%	6,782	-79.643%
2024-06-06	13.2200	13.2200	12.0200	12.6000	-5.970%	7,309	-81.905%
2024-06-05	14.0000	14.0000	13.0000	13.4000	-4.286%	4,092	-82.985%
2024-06-04	14.0000	14.4660	13.5080	14.0000	-1.506%	2,458	-83.714%
2024-06-03	14.6000	14.9000	14.1000	14.2140	-2.644%	1,736	-83.959%
2024-05-31	14.6000	15.2000	14.0020	14.6000	+1.389%	893	-84.384%
2024-05-30	14.7520	14.7520	14.0000	14.4000	-1.760%	3,642	-84.167%
2024-05-29	14.6220	14.8020	14.6120	14.6580	-0.691%	876	-84.445%
2024-05-28	15.1800	15.1800	14.6120	14.7600	+0.422%	794	-84.553%
2024-05-24	14.7000	15.2000	14.6640	14.6980	-1.672%	746	-84.488%
2024-05-23	15.4000	15.4000	14.7080	14.9480	-2.922%	2,344	-84.747%
2024-05-22	15.0000	15.3980	15.0000	15.3980	+2.653%	1,540	-85.193%
2024-05-21	15.2760	15.2760	15.0000	15.0000	-1.575%	288	-84.800%
2024-05-20	15.0720	15.3000	15.0720	15.2400	+1.115%	1,249	-85.039%
2024-05-17	15.6000	15.6000	15.0500	15.0720	-2.130%	219	-84.873%
2024-05-16	15.3400	15.8000	15.0500	15.4000	+2.462%	1,396	-85.195%
2024-05-15	15.0000	15.8400	15.0000	15.0300	-2.403%	1,516	-84.830%
2024-05-14	16.0000	16.0000	15.0000	15.4000	-2.968%	3,596	-85.195%
2024-05-13	16.0000	16.0000	15.4000	15.8710	-0.170%	3,696	-85.634%
2024-05-10	16.0000	16.0400	15.7660	15.8980	+0.837%	2,022	-85.659%
2024-05-09	15.9010	15.9500	15.0200	15.7660	+3.724%	822	-85.539%
2024-05-08	15.6020	15.7140	15.0000	15.2000	-2.614%	776	-85.000%
2024-05-07	15.7040	15.7980	15.6060	15.6080	-0.459%	594	-85.392%
2024-05-06	15.8000	16.1000	15.5880	15.6800	+1.818%	1,646	-85.459%
2024-05-03	15.6000	16.1980	15.2700	15.4000	+0.535%	1,034	-85.195%
2024-05-02	15.6000	15.9960	15.2280	15.3180	-4.263%	2,634	-85.116%
2024-05-01	17.5840	17.7000	15.7760	16.0000	-10.112%	7,723	-85.750%
2024-04-30	14.8000	18.8000	14.7000	17.8000	+20.303%	19,148	-87.191%
2024-04-29	15.0940	15.0940	14.5100	14.7960	-1.974%	334	-84.590%
2024-04-26	14.8000	15.4000	14.8000	15.0940	+3.384%	1,761	-84.895%
2024-04-25	14.4000	15.0000	14.0000	14.6000	+2.802%	1,849	-84.384%
2024-04-24	14.8600	14.8600	14.0000	14.2020	+1.443%	903	-83.946%
2024-04-23	13.7740	14.8000	13.7740	14.0000	-3.939%	3,962	-83.714%
2024-04-22	14.5000	14.6000	14.5000	14.5740	-1.487%	675	-84.356%
2024-04-19	14.3260	14.9980	14.3000	14.7940	+1.593%	1,069	-84.588%
2024-04-18	13.4000	14.5980	13.4000	14.5620	+7.105%	6,594	-84.343%
2024-04-17	14.4000	14.6400	13.1000	13.5960	-6.234%	7,881	-83.230%
2024-04-16	15.6000	15.7980	14.2000	14.5000	-5.820%	2,963	-84.276%
2024-04-15	16.4000	16.6000	15.0000	15.3960	-3.787%	3,624	-85.191%
2024-04-12	16.4360	16.6000	15.6000	16.0020	-3.018%	3,446	-85.752%
2024-04-11	14.8000	16.5000	14.7200	16.5000	+7.843%	7,402	-86.182%
2024-04-10	15.4000	16.1480	14.2200	15.3000	-3.226%	6,091	-85.098%
2024-04-09	16.2000	16.5960	15.0000	15.8100	-5.465%	5,605	-85.579%
2024-04-08	16.4000	16.8000	16.2000	16.7240	+2.475%	2,266	-86.367%
2024-04-05	17.2000	17.2000	16.0000	16.3200	-2.857%	4,411	-86.029%
2024-04-04	17.7000	17.8000	16.6020	16.8000	-5.618%	6,243	-86.429%
2024-04-03	18.4000	18.4000	17.4000	17.8000	-5.440%	3,938	-87.191%
2024-04-02	19.4000	19.4960	18.0000	18.8240	-3.368%	2,737	-87.888%
2024-04-01	19.9000	20.2000	18.8140	19.4800	+0.933%	1,774	-88.296%
2024-03-28	19.4000	19.8980	19.0000	19.3000	-2.525%	2,565	-88.187%
2024-03-27	18.2000	20.0000	18.2000	19.8000	+9.332%	4,072	-88.485%
2024-03-26	18.0000	19.0000	17.6000	18.1100	-0.789%	4,720	-87.410%
2024-03-25	18.8000	19.0000	17.4300	18.2540	-3.561%	5,270	-87.510%
2024-03-22	16.4060	19.0000	16.4060	18.9280	+11.341%	10,255	-87.954%
2024-03-21	16.8000	17.9000	16.1460	17.0000	+0.295%	2,911	-86.588%
2024-03-20	17.5000	17.5000	16.4000	16.9500	-0.141%	2,397	-86.549%
2024-03-19	16.8020	17.6200	16.8020	16.9740	-3.557%	918	-86.568%
2024-03-18	18.1980	18.9998	17.0000	17.6000	0.000%	7,239	-87.045%
2024-03-15	16.7060	18.2920	16.7060	17.6000	+6.024%	3,452	-87.045%
2024-03-14	17.8000	18.0000	16.6000	16.6000	-5.682%	3,052	-86.265%
2024-03-13	17.4280	18.2000	17.4260	17.6000	+2.852%	2,156	-87.045%
2024-03-12	17.0480	17.4000	16.6000	17.1120	+0.176%	3,608	-86.676%
2024-03-11	18.0380	18.0400	17.0820	17.0820	-6.143%	1,374	-86.653%
2024-03-08	18.2000	18.3980	17.1020	18.2000	0.000%	2,655	-87.473%
2024-03-07	17.0000	18.2000	17.0000	18.2000	+3.409%	456	-87.473%
2024-03-06	17.8000	18.2000	17.1100	17.6000	+0.445%	1,194	-87.045%
2024-03-05	16.1000	17.8990	16.1000	17.5220	+3.083%	3,005	-86.988%
2024-03-04	18.2000	18.2000	16.2000	16.9980	-6.604%	8,864	-86.587%
2024-03-01	18.8000	18.8000	17.8000	18.2000	+1.224%	1,269	-87.473%
2024-02-29	18.7000	18.7000	17.8000	17.9800	-5.368%	3,309	-87.319%
2024-02-28	18.0000	19.3980	17.8020	19.0000	+5.556%	2,823	-88.000%
2024-02-27	19.2980	19.4000	17.6000	18.0000	-7.216%	6,906	-87.333%
2024-02-26	20.0000	20.0000	19.0220	19.4000	-2.503%	3,018	-88.247%
2024-02-23	20.0000	20.1000	19.4000	19.8980	-0.510%	1,381	-88.542%
2024-02-22	20.8000	21.0000	19.5000	20.0000	-5.651%	3,477	-88.600%
2024-02-21	21.6000	21.6000	19.7120	21.1980	-0.009%	1,726	-89.244%
2024-02-20	21.6000	21.9520	21.0000	21.2000	+0.952%	2,152	-89.245%
2024-02-16	19.8000	21.5900	19.2020	21.0000	+6.061%	2,290	-89.143%
2024-02-15	18.2020	19.9980	18.2000	19.8000	+5.319%	3,318	-88.485%
2024-02-14	19.4000	19.4000	18.0000	18.8000	+1.952%	2,909	-87.872%
2024-02-13	19.4000	19.4620	18.0000	18.4400	-5.436%	3,557	-87.636%
2024-02-12	20.4000	20.4000	18.6000	19.5000	+2.223%	2,144	-88.308%
2024-02-09	19.4920	19.4920	18.5220	19.0760	+0.527%	1,714	-88.048%
2024-02-08	18.7000	19.0000	18.2020	18.9760	-0.126%	2,709	-87.985%
2024-02-07	18.8000	19.0000	18.5020	19.0000	-1.042%	1,837	-88.000%
2024-02-06	19.0860	19.4760	18.5500	19.2000	+0.946%	6,847	-88.125%
2024-02-05	19.8000	20.5500	18.8500	19.0200	-1.959%	5,116	-88.013%
2024-02-02	19.6000	19.7000	18.6980	19.4000	-3.000%	6,685	-88.247%
2024-02-01	20.6000	21.0180	19.4000	20.0000	-2.913%	17,717	-88.600%
2024-01-31	21.0000	22.0540	20.2000	20.6000	-1.905%	2,551	-88.932%
2024-01-30	20.8000	21.4000	20.6000	21.0000	+1.942%	4,179	-89.143%
2024-01-29	23.6000	23.6000	20.2000	20.6000	-9.649%	10,799	-88.932%
2024-01-26	20.6000	23.5980	20.6000	22.8000	+9.615%	22,241	-90.000%
2024-01-25	22.2240	22.6000	20.7000	20.8000	-8.772%	5,861	-89.038%
2024-01-24	23.0000	23.0000	22.0000	22.8000	-0.870%	3,228	-90.000%
2024-01-23	24.0000	24.0000	23.0000	23.0000	-5.738%	6,394	-90.087%
2024-01-22	25.2000	26.2000	23.6000	24.4000	-4.688%	5,129	-90.656%
2024-01-19	27.8000	27.8000	25.2000	25.6000	-4.478%	2,604	-91.094%
2024-01-18	27.6000	28.1980	26.2000	26.8000	-2.899%	4,245	-91.493%
2024-01-17	27.8000	27.8000	26.9000	27.6000	+0.730%	1,864	-91.739%
2024-01-16	25.8000	27.8000	25.8000	27.4000	+8.730%	3,509	-91.679%
2024-01-12	25.0000	26.8000	25.0000	25.2000	-7.353%	8,063	-90.952%
2024-01-11	28.8000	28.8000	27.0000	27.2000	-3.546%	2,386	-91.618%
2024-01-10	28.4000	28.8000	27.2000	28.2000	-2.083%	3,607	-91.915%
2024-01-09	27.2000	28.8000	27.0400	28.8000	+5.109%	4,698	-92.083%
2024-01-08	28.8000	28.8000	26.6000	27.4000	-4.196%	4,230	-91.679%
2024-01-05	26.8000	28.8000	24.8000	28.6000	+10.853%	7,966	-92.028%
2024-01-04	24.8000	26.9980	24.4020	25.8000	+2.381%	2,791	-91.163%
2024-01-03	26.6000	27.0200	23.0000	25.2000	-7.353%	10,904	-90.952%
2024-01-02	28.2000	29.0000	26.2020	27.2000	-4.225%	4,581	-91.618%
2023-12-29	28.4000	31.0000	27.0000	28.4000	+1.429%	13,283	-91.972%
2023-12-28	27.4000	28.6000	26.6000	28.0000	+3.704%	6,576	-91.857%
2023-12-27	25.6000	27.4000	24.2040	27.0000	+7.143%	13,936	-91.556%
2023-12-26	25.0000	25.8000	24.4000	25.2000	+1.613%	12,954	-90.952%
2023-12-22	23.0000	26.6000	22.8000	24.8000	+7.826%	21,690	-90.806%
2023-12-21	22.8000	23.4000	20.8000	23.0000	+0.877%	19,918	-90.087%
2023-12-20	18.9180	23.2000	18.4000	22.8000	+21.096%	61,770	-90.000%
2023-12-19	18.8000	19.0000	18.2040	18.8280	+1.226%	3,178	-87.890%
2023-12-18	18.6000	18.9400	18.0000	18.6000	+2.198%	5,512	-87.742%
2023-12-15	19.7200	19.7200	18.2000	18.2000	-7.143%	7,071	-87.473%
2023-12-14	19.3740	20.1800	19.1000	19.6000	-0.204%	7,581	-88.367%
2023-12-13	20.0000	20.0000	19.2000	19.6400	+1.237%	5,557	-88.391%
2023-12-12	19.8000	20.1980	19.4000	19.4000	-3.000%	5,392	-88.247%
2023-12-11	19.2000	20.4000	18.4020	20.0000	0.000%	17,941	-88.600%
2023-12-08	18.2000	21.2000	18.0000	20.0000	+13.084%	17,657	-88.600%
2023-12-07	18.8000	19.5800	17.6000	17.6860	-6.926%	7,491	-87.108%
2023-12-06	18.6000	19.4000	17.8000	19.0020	+2.492%	6,888	-88.001%
2023-12-05	16.7000	18.6000	16.5940	18.5400	+11.673%	16,964	-87.702%
2023-12-04	14.9800	16.8000	14.8000	16.6020	+10.680%	10,553	-86.267%
2023-12-01	15.4400	15.4400	14.4540	15.0000	+3.591%	6,211	-84.800%
2023-11-30	14.4000	15.4200	14.4000	14.4800	+1.828%	2,882	-84.254%
2023-11-29	14.8000	15.1360	14.2000	14.2200	-5.200%	1,762	-83.966%
2023-11-28	15.2000	15.5780	14.8020	15.0000	-0.702%	2,846	-84.800%
2023-11-27	15.6000	15.6000	15.1020	15.1060	-0.605%	1,352	-84.907%
2023-11-24	14.7000	15.3060	14.7000	15.1980	+3.797%	4,228	-84.998%
2023-11-22	14.0000	15.0000	14.0000	14.6420	+2.092%	3,400	-84.428%
2023-11-21	13.5800	15.0000	12.8000	14.3420	+5.456%	3,998	-84.103%
2023-11-20	12.8400	13.7800	12.8400	13.6000	+6.440%	1,956	-83.235%
2023-11-17	12.6200	12.8060	12.3200	12.7771	+3.710%	3,988	-82.156%
2023-11-16	12.9800	13.0000	12.3020	12.3200	-2.222%	1,749	-81.494%
2023-11-15	13.0000	13.9460	12.4000	12.6000	-4.531%	4,719	-81.905%

.dark-mode .TbXHBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TbXHBc{ color: #333333; background-color: white; border: 2px solid #333333; }SHFSSHF Holdings, Inc. Class A Common Stockstock NASDAQ

SHFS
SHF Holdings, Inc. Class A Common Stock
stock NASDAQ