Dark

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

At Close

Dec 3, 2025 3:53:30 PM EST

1.36USD0.000%(0.00)29,257

1.38Bid 1.42Ask 0.04Spread

Pre-market

Dec 4, 2025 8:54:30 AM EST

1.36USD0.000%(0.00)400

After-hours

Dec 1, 2025 4:50:30 PM EST

1.49USD+9.559%(+0.13)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-03	1.2900	1.3600	1.2842	1.3600	+7.087%	32,761	0.000%
2025-12-02	1.4000	1.4398	1.2200	1.2700	-6.618%	78,966	+7.087%
2025-12-01	1.4800	1.4800	1.3600	1.3600	-8.108%	34,350	0.000%
2025-11-28	1.4900	1.4900	1.4500	1.4800	+3.497%	33,145	-8.108%
2025-11-26	1.3800	1.5450	1.3500	1.4300	+5.926%	92,162	-4.895%
2025-11-25	1.4525	1.4525	1.3500	1.3500	-4.255%	40,530	+0.741%
2025-11-24	1.4609	1.4750	1.4000	1.4100	-2.759%	27,152	-3.546%
2025-11-21	1.3900	1.5000	1.3600	1.4500	+2.837%	64,874	-6.207%
2025-11-20	1.4200	1.5000	1.3900	1.4100	+1.439%	31,415	-3.546%
2025-11-19	1.5000	1.5000	1.3600	1.3900	-8.553%	14,099	-2.158%
2025-11-18	1.4300	1.5500	1.3800	1.5200	+3.401%	28,803	-10.526%
2025-11-17	1.3900	1.5050	1.3706	1.4700	+7.299%	35,972	-7.483%
2025-11-14	1.4000	1.4899	1.2900	1.3700	-4.196%	87,558	-0.730%
2025-11-13	1.4600	1.6799	1.3500	1.4300	-7.742%	103,293	-4.895%
2025-11-12	2.0600	2.0600	1.5200	1.5500	-23.267%	222,980	-12.258%
2025-11-11	1.9600	2.0574	1.8700	2.0200	-7.763%	104,715	-32.673%
2025-11-10	1.9300	2.3600	1.8500	2.1900	-8.368%	4,407,386	-37.900%
2025-11-07	2.3000	2.4200	2.2000	2.3900	+0.420%	20,846	-43.096%
2025-11-06	2.5400	2.6078	2.3100	2.3800	-2.058%	25,932	-42.857%
2025-11-05	2.3900	2.4600	2.3700	2.4300	+4.292%	14,224	-44.033%
2025-11-04	2.4900	2.4900	2.3300	2.3300	-6.426%	11,978	-41.631%
2025-11-03	2.4900	2.5600	2.4300	2.4900	-1.969%	9,066	-45.382%
2025-10-31	2.6400	2.6596	2.4200	2.5400	-4.151%	37,228	-46.457%
2025-10-30	2.6700	2.8200	2.6500	2.6500	-3.285%	14,411	-48.679%
2025-10-29	3.0000	3.0200	2.6200	2.7400	-10.164%	27,485	-50.365%
2025-10-28	3.1700	3.1800	2.9500	3.0500	-4.688%	34,480	-55.410%
2025-10-27	3.4400	3.5231	3.1200	3.2000	-2.736%	24,896	-57.500%
2025-10-24	3.2000	3.3200	3.1300	3.2900	+2.492%	10,852	-58.663%
2025-10-23	2.8800	3.3050	2.7700	3.2100	+11.073%	50,697	-57.632%
2025-10-22	2.8400	3.0800	2.7806	2.8900	-11.077%	284,313	-52.941%
2025-10-21	3.5200	3.6500	3.2500	3.2500	-9.722%	165,254	-58.154%
2025-10-20	3.7800	3.9000	3.5384	3.6000	-4.762%	23,576	-62.222%
2025-10-17	3.8400	3.8400	3.6200	3.7800	-4.304%	20,044	-64.021%
2025-10-16	4.3500	4.3500	3.9500	3.9500	-7.710%	25,802	-65.570%
2025-10-15	3.7700	4.4000	3.7700	4.2800	+14.439%	192,738	-68.224%
2025-10-14	3.5400	3.8600	3.5400	3.7400	+0.268%	109,985	-63.636%
2025-10-13	3.6100	3.7700	3.5300	3.7300	+5.966%	33,011	-63.539%
2025-10-10	4.2500	4.4995	3.5000	3.5200	-18.707%	78,112	-61.364%
2025-10-09	4.8500	4.8500	4.2308	4.3300	-10.352%	69,602	-68.591%
2025-10-08	4.7700	5.1300	4.7700	4.8300	+1.684%	63,686	-71.843%
2025-10-07	6.8000	6.8000	4.6500	4.7500	-31.159%	140,303	-71.368%
2025-10-06	6.8100	7.0700	6.7300	6.9000	+2.222%	39,057	-80.290%
2025-10-03	7.5800	7.5800	6.7004	6.7500	-7.407%	71,828	-79.852%
2025-10-02	7.4800	7.5600	7.2000	7.2900	-1.619%	71,162	-81.344%
2025-10-01	7.4800	7.4800	7.1000	7.4100	+3.492%	116,007	-81.646%
2025-09-30	6.6800	7.4500	6.6600	7.1600	-2.186%	121,956	-81.006%
2025-09-29	7.1800	7.6384	7.1800	7.3200	+0.412%	158,147	-81.421%
2025-09-26	6.2900	7.2900	6.1100	7.2900	+4.892%	234,274	-81.344%
2025-09-25	6.7600	7.1599	5.8800	6.9500	-4.402%	737,455	-80.432%
2025-09-24	8.5900	9.1900	6.4101	7.2700	+123.006%	32,563,635	-81.293%
2025-09-23	3.0800	3.4119	3.0800	3.2600	+2.839%	13,816,871	-58.282%
2025-09-22	3.2600	3.2600	3.0700	3.1700	-1.858%	17,432	-57.098%
2025-09-19	3.1200	3.3700	3.0882	3.2300	+1.572%	32,470	-57.895%
2025-09-18	3.1700	3.1900	3.0500	3.1800	-2.154%	24,228	-57.233%
2025-09-17	3.5132	3.6500	3.1020	3.2500	-4.130%	30,028	-58.154%
2025-09-16	4.0100	4.0100	3.3900	3.3900	-18.510%	28,719	-59.882%
2025-09-15	4.0400	4.1700	3.6600	4.1600	+2.211%	37,496	-67.308%
2025-09-12	4.3800	4.4425	3.8700	4.0700	-5.128%	20,773	-66.585%
2025-09-11	4.1700	4.4700	4.0901	4.2900	+4.126%	51,556	-68.298%
2025-09-10	4.1100	4.4000	4.1000	4.1200	+0.243%	35,638	-66.990%
2025-09-09	4.0000	4.2800	3.8701	4.1100	-3.066%	26,925	-66.910%
2025-09-08	4.5000	4.6600	4.0400	4.2400	-5.778%	125,124	-67.925%
2025-09-05	3.8900	4.6700	3.7750	4.5000	+17.801%	294,357	-69.778%
2025-09-04	3.4200	3.9600	3.3700	3.8200	+8.215%	304,989	-64.398%
2025-09-03	3.4800	3.8299	3.1500	3.5300	-3.288%	592,840	-61.473%
2025-09-02	3.7400	4.2900	3.2100	3.6500	+51.767%	42,316,147	-62.740%
2025-08-29	2.3700	2.4634	2.2406	2.4050	-1.434%	17,050	-43.451%
2025-08-28	2.6078	2.9000	2.3400	2.4400	+7.965%	167,171	-44.262%
2025-08-27	2.5700	2.5700	2.2500	2.2600	-12.062%	46,406	-39.823%
2025-08-26	2.6400	2.7000	2.4807	2.5700	-2.652%	23,230	-47.082%
2025-08-25	2.5000	2.9800	2.1501	2.6400	-7.042%	122,778	-48.485%
2025-08-22	2.7900	3.0341	2.7501	2.8400	+2.158%	906,822	-52.113%
2025-08-21	2.7600	3.0000	2.6000	2.7800	-1.068%	13,142	-51.079%
2025-08-20	2.7000	2.8100	2.6015	2.8100	+3.690%	13,614	-51.601%
2025-08-19	2.7300	2.9100	2.6500	2.7100	-0.733%	12,709	-49.815%
2025-08-18	2.6500	2.8600	2.6095	2.7300	+5.000%	23,657	-50.183%
2025-08-15	3.2200	3.2200	2.5000	2.6000	-17.591%	33,306	-47.692%
2025-08-14	2.7800	3.1751	2.5500	3.1550	+17.435%	30,178	-56.894%
2025-08-13	2.5951	2.8500	2.4421	2.6866	+3.730%	23,075	-49.378%
2025-08-12	2.3800	2.6000	2.2639	2.5900	-1.894%	66,214	-47.490%
2025-08-11	2.3900	2.8599	2.0500	2.6400	+16.556%	1,090,597	-48.485%
2025-08-08	2.4000	2.4000	2.2500	2.2650	-5.625%	5,285	-39.956%
2025-08-07	2.4800	2.4800	2.2500	2.4000	-2.439%	3,335	-43.333%
2025-08-06	2.5100	2.5500	2.2600	2.4600	-2.767%	3,774	-44.715%
2025-08-05	2.4800	2.5450	2.2090	2.5300	-2.692%	32,718	-46.245%
2025-08-04	2.6200	2.8200	2.5000	2.6000	-3.746%	66,191	-47.692%
2025-08-01	2.7000	2.9564	2.6100	2.7012	-3.529%	10,204	-49.652%
2025-07-31	2.6700	2.9000	2.6700	2.8000	-4.110%	1,648	-51.429%
2025-07-30	2.9450	3.1000	2.5000	2.9200	-1.017%	29,769	-53.425%
2025-07-29	3.1600	3.3500	2.8601	2.9500	-10.470%	7,803	-53.898%
2025-07-28	3.1900	3.4500	3.1100	3.2950	+0.765%	9,306	-58.725%
2025-07-25	3.2000	3.4400	3.1400	3.2700	-1.208%	13,699	-58.410%
2025-07-24	3.3300	3.5800	3.0105	3.3100	0.000%	18,803	-58.912%
2025-07-23	3.3800	3.3800	3.2200	3.3100	+3.762%	9,660	-58.912%
2025-07-22	3.4000	3.4563	3.1100	3.1900	-10.141%	27,476	-57.367%
2025-07-21	3.5400	3.5890	3.2600	3.5500	0.000%	32,900	-61.690%
2025-07-18	3.4500	3.8299	3.4500	3.5500	-1.389%	12,071	-61.690%
2025-07-17	3.4100	3.8900	3.4000	3.6000	+2.798%	25,508	-62.222%
2025-07-16	3.5100	3.8600	3.4657	3.5020	-0.228%	49,561	-61.165%
2025-07-15	3.2300	3.6890	3.1100	3.5100	+11.783%	28,582	-61.254%
2025-07-14	3.3800	3.4500	3.0600	3.1400	-7.101%	12,674	-56.688%
2025-07-11	3.1000	3.3800	3.1000	3.3800	+9.314%	10,168	-59.763%
2025-07-10	2.9000	3.6700	2.8552	3.0920	-10.116%	112,323	-56.016%
2025-07-09	2.3400	3.8700	2.3400	3.4400	+46.383%	437,099	-60.465%
2025-07-08	2.2650	2.4272	2.1433	2.3500	+4.444%	37,503	-42.128%
2025-07-07	2.2600	2.4350	2.1600	2.2500	-1.316%	12,979	-39.556%
2025-07-03	2.2600	2.3000	2.1400	2.2800	-0.740%	19,240	-40.351%
2025-07-02	2.2500	2.3450	2.2500	2.2970	+5.367%	15,280	-40.792%
2025-07-01	2.1900	2.4008	2.1800	2.1800	+0.461%	4,575	-37.615%
2025-06-30	2.1600	2.3614	2.1500	2.1700	-2.691%	10,378	-37.327%
2025-06-27	2.0400	2.2300	2.0301	2.2300	+1.826%	2,259	-39.013%
2025-06-26	2.1400	2.1900	2.1400	2.1900	-0.905%	5,330	-37.900%
2025-06-25	2.2350	2.2700	2.1469	2.2100	-2.643%	3,711	-38.462%
2025-06-24	2.1500	2.2700	2.1400	2.2700	+1.931%	5,270	-40.088%
2025-06-23	2.3100	2.3500	2.2270	2.2270	-5.234%	9,406	-38.931%
2025-06-20	2.3100	2.4818	2.3100	2.3500	+3.982%	6,039	-42.128%
2025-06-18	2.4000	2.4500	2.2500	2.2600	-8.871%	3,288	-39.823%
2025-06-17	2.5400	2.5400	2.4450	2.4800	-1.587%	6,498	-45.161%
2025-06-16	2.4400	2.5479	2.3800	2.5200	+1.205%	4,631	-46.032%
2025-06-13	2.4400	2.5000	2.4032	2.4900	-2.353%	3,144	-45.382%
2025-06-12	2.5500	2.5500	2.5500	2.5500	-3.774%	2,915	-46.667%
2025-06-11	2.6200	2.6500	2.4000	2.6500	-0.376%	23,200	-48.679%
2025-06-10	2.4300	2.6600	2.4140	2.6600	+4.314%	9,592	-48.872%
2025-06-09	2.4700	2.5500	2.4600	2.5500	+3.239%	3,259	-46.667%
2025-06-06	2.2999	2.5100	2.2800	2.4700	+7.391%	9,089	-44.939%
2025-06-05	2.5000	2.5000	2.0201	2.3000	-9.804%	58,741	-40.870%
2025-06-04	2.6000	2.6600	2.5000	2.5500	-4.135%	6,779	-46.667%
2025-06-03	2.6400	2.6750	2.6000	2.6600	-1.115%	5,474	-48.872%
2025-06-02	2.7500	2.7650	2.6000	2.6900	-3.237%	6,028	-49.442%
2025-05-30	2.6000	2.8000	2.6000	2.7800	+3.731%	7,269	-51.079%
2025-05-29	2.7600	2.7800	2.6000	2.6800	-2.190%	6,617	-49.254%
2025-05-28	2.7000	2.8300	2.6528	2.7400	-1.439%	6,660	-50.365%
2025-05-27	2.2700	2.8100	2.2500	2.7800	+18.298%	20,774	-51.079%
2025-05-23	2.2900	2.3800	2.2658	2.3500	0.000%	6,392	-42.128%
2025-05-22	2.1000	2.5000	2.1000	2.3500	+8.295%	13,233	-42.128%
2025-05-21	2.0600	2.2900	1.9000	2.1700	+1.878%	66,798	-37.327%
2025-05-20	2.0200	2.1300	1.9510	2.1300	+2.404%	21,568	-36.150%
2025-05-19	2.1600	2.1600	2.0300	2.0800	-3.256%	20,691	-34.615%
2025-05-16	2.0800	2.3100	2.0600	2.1500	-1.376%	17,149	-36.744%
2025-05-15	2.2400	2.3579	2.1800	2.1800	-2.679%	21,578	-37.615%
2025-05-14	2.3300	2.4617	2.1501	2.2400	-5.085%	18,388	-39.286%
2025-05-13	2.4200	2.5990	2.3200	2.3600	-2.075%	9,535	-42.373%
2025-05-12	2.3200	2.7900	2.3200	2.4100	+5.240%	23,852	-43.568%
2025-05-09	2.2976	2.3900	2.2450	2.2900	-1.293%	11,299	-40.611%
2025-05-08	2.5300	2.7700	2.2500	2.3200	-9.020%	47,175	-41.379%
2025-05-07	2.4400	2.7352	2.4400	2.5500	+4.508%	129,737	-46.667%
2025-05-06	3.1000	3.2000	2.4400	2.4400	-22.785%	33,211	-44.262%
2025-05-05	3.1600	3.3000	3.1000	3.1600	-5.672%	39,646	-56.962%
2025-05-02	3.3500	3.6396	3.3200	3.3500	-1.903%	7,855	-59.403%
2025-05-01	3.5700	3.6999	3.3300	3.4150	-6.181%	24,597	-60.176%
2025-04-30	3.6700	3.7700	3.5300	3.6400	-3.448%	17,775	-62.637%
2025-04-29	3.7500	3.8300	3.6600	3.7700	-2.332%	24,162	-63.926%
2025-04-28	4.0400	4.1480	3.6100	3.8600	-4.455%	42,385	-64.767%
2025-04-25	3.6400	4.1000	3.5300	4.0400	+6.316%	50,675	-66.337%
2025-04-24	3.0300	3.9500	3.0300	3.8000	+15.152%	116,294	-64.211%
2025-04-23	3.7550	4.1100	3.2773	3.3000	-13.386%	305,476	-58.788%
2025-04-22	3.3100	3.9200	3.2500	3.8100	-9.069%	679,082	-64.304%
2025-04-21	3.8600	4.3299	3.5300	4.1900	+87.892%	43,497,128	-67.542%
2025-04-17	1.9200	2.2302	1.9200	2.2300	+16.146%	2,162,975	-39.013%
2025-04-16	1.9300	1.9300	1.8373	1.9200	-2.538%	18,029	-29.167%
2025-04-15	2.1500	2.2050	1.9700	1.9700	-7.944%	12,385	-30.964%
2025-04-14	2.1500	2.5436	2.1300	2.1400	-3.604%	7,447	-36.449%
2025-04-11	2.1800	2.3400	2.0601	2.2200	+1.835%	26,129	-38.739%
2025-04-10	2.3200	2.3799	2.0500	2.1800	-6.034%	10,953	-37.615%
2025-04-09	2.1500	2.5200	2.0153	2.3200	+4.505%	49,270	-41.379%
2025-04-08	2.2200	2.6600	2.2200	2.2200	0.000%	7,427	-38.739%
2025-04-07	2.1900	2.2200	2.0200	2.2200	-0.448%	14,654	-38.739%
2025-04-04	2.4200	2.7000	2.1121	2.2300	-9.350%	15,597	-39.013%
2025-04-03	3.0200	3.1200	2.4100	2.4600	-21.656%	39,276	-44.715%
2025-04-02	3.8500	4.0450	2.8600	3.1400	-25.060%	62,930	-56.688%
2025-04-01	4.1600	4.2900	3.8490	4.1900	-2.331%	8,303	-67.542%
2025-03-31	4.4500	4.4500	4.2900	4.2900	-3.596%	9,561	-68.298%
2025-03-28	4.4850	4.5000	4.3700	4.4500	+3.488%	4,985	-69.438%
2025-03-27	4.5900	4.6721	4.2500	4.3000	-8.705%	22,086	-68.372%
2025-03-26	4.7700	5.2000	4.7100	4.7100	-7.466%	10,863	-71.125%
2025-03-25	5.6000	5.6000	4.9300	5.0900	-5.915%	24,262	-73.281%
2025-03-24	5.9400	6.6800	5.3160	5.4100	-11.630%	22,052	-74.861%
2025-03-21	5.0960	6.3980	5.0460	6.1220	+16.521%	20,068	-77.785%
2025-03-20	5.4440	5.6980	4.4020	5.2540	-4.871%	19,079	-74.115%
2025-03-19	5.6200	5.6860	5.4060	5.5230	-3.241%	2,403	-75.376%
2025-03-18	5.5200	5.9000	5.5200	5.7080	+1.458%	2,812	-76.174%
2025-03-17	5.7980	5.8000	5.6140	5.6260	-1.540%	2,682	-75.827%
2025-03-14	5.3500	5.7980	5.3050	5.7140	+6.804%	3,538	-76.199%
2025-03-13	5.6000	5.8000	5.2020	5.3500	-4.498%	5,375	-74.579%
2025-03-12	5.4200	5.8460	5.4200	5.6020	+0.036%	3,070	-75.723%
2025-03-11	6.2000	6.3480	5.6000	5.6000	-11.111%	6,734	-75.714%
2025-03-10	6.2020	6.5440	6.2020	6.3000	-2.868%	1,137	-78.413%
2025-03-07	6.9400	6.9400	6.2040	6.4860	-6.569%	3,475	-79.032%
2025-03-06	6.4100	7.5000	6.4100	6.9420	-5.909%	9,328	-80.409%
2025-03-05	6.0980	7.5980	6.0000	7.3780	+15.281%	54,333	-81.567%
2025-03-04	6.9320	7.0000	6.0940	6.4000	0.000%	10,981	-78.750%
2025-03-03	6.6000	6.9280	6.4000	6.4000	-6.131%	941	-78.750%
2025-02-28	6.4000	6.8780	6.4000	6.8180	-0.872%	2,189	-80.053%
2025-02-27	7.1400	7.1800	6.6000	6.8780	-1.743%	1,569	-80.227%
2025-02-26	6.4000	7.2880	6.4000	7.0000	+7.395%	4,479	-80.571%
2025-02-25	6.8000	6.8000	6.5180	6.5180	-6.081%	3,101	-79.135%
2025-02-24	7.4000	7.4000	6.6000	6.9400	-6.419%	7,476	-80.403%
2025-02-21	7.6000	7.6000	7.3380	7.4160	-2.626%	2,164	-81.661%
2025-02-20	7.8000	7.8000	7.4580	7.6160	-1.117%	4,837	-82.143%
2025-02-19	7.7000	7.7960	7.6500	7.7020	-0.824%	734	-82.342%
2025-02-18	8.0000	8.0000	7.7660	7.7660	-1.196%	776	-82.488%
2025-02-14	7.9220	7.9980	7.6520	7.8600	-1.995%	2,743	-82.697%
2025-02-13	8.4000	8.4000	7.8000	8.0200	-2.195%	4,961	-83.042%
2025-02-12	8.7600	8.7600	8.1980	8.2000	-4.429%	801	-83.415%
2025-02-11	8.5960	8.6000	8.0220	8.5800	-0.186%	6,351	-84.149%
2025-02-10	8.5540	9.1340	8.0680	8.5960	-1.195%	1,621	-84.179%
2025-02-07	8.5640	8.8020	8.0680	8.7000	-0.138%	4,143	-84.368%
2025-02-06	9.3900	9.3900	8.7120	8.7120	-10.000%	5,242	-84.389%
2025-02-05	9.4500	9.8980	9.0020	9.6800	-0.616%	7,257	-85.950%
2025-02-04	9.8000	10.1960	9.0000	9.7400	-0.592%	5,366	-86.037%
2025-02-03	9.8000	9.9600	8.9560	9.7980	-1.607%	4,735	-86.120%
2025-01-31	9.3980	10.5340	9.3980	9.9580	+5.331%	5,667	-86.343%
2025-01-30	8.8760	9.8000	8.6000	9.4540	+7.922%	8,904	-85.615%
2025-01-29	7.8120	9.0000	7.6000	8.7600	+14.961%	45,801	-84.475%
2025-01-28	7.8180	7.8180	7.3280	7.6200	-4.607%	2,055	-82.152%
2025-01-27	7.8000	7.9880	7.4800	7.9880	+6.791%	1,251	-82.974%
2025-01-24	7.4200	7.9440	7.4000	7.4800	-1.319%	2,735	-81.818%
2025-01-23	7.6000	7.7000	7.4000	7.5800	-0.785%	2,872	-82.058%
2025-01-22	7.5200	8.0000	7.2060	7.6400	-1.799%	5,530	-82.199%
2025-01-21	8.0000	8.0000	7.6420	7.7800	+0.517%	2,784	-82.519%
2025-01-17	7.7000	7.9460	7.2600	7.7400	+1.815%	5,972	-82.429%
2025-01-16	7.8000	7.9980	7.4020	7.6020	-3.772%	5,544	-82.110%
2025-01-15	8.3000	8.3000	7.6020	7.9000	-1.766%	3,762	-82.785%
2025-01-14	7.6000	8.4000	7.4000	8.0420	+5.816%	16,666	-83.089%
2025-01-13	7.7560	7.7560	7.2060	7.6000	-2.564%	2,897	-82.105%
2025-01-10	8.2000	8.2020	6.6180	7.8000	-4.645%	11,219	-82.564%
2025-01-08	7.4200	8.4980	6.4200	8.1800	+8.230%	67,261	-83.374%
2025-01-07	7.8000	7.8960	7.5200	7.5580	-3.597%	142,279	-82.006%
2025-01-06	8.5000	8.5980	7.8200	7.8400	-9.885%	4,521	-82.653%
2025-01-03	8.8000	8.8000	8.4440	8.7000	+3.448%	675	-84.368%
2025-01-02	8.7360	9.0000	8.4100	8.4100	-6.618%	3,184	-83.829%
2024-12-31	8.0000	9.4010	8.0000	9.0060	+8.480%	12,782	-84.899%
2024-12-30	8.3400	8.6000	8.0000	8.3020	-1.401%	10,055	-83.618%
2024-12-27	8.3000	8.6000	8.0020	8.4200	+1.397%	5,832	-83.848%
2024-12-26	8.4000	9.0000	8.1120	8.3040	-0.192%	4,730	-83.622%
2024-12-24	8.6000	8.6000	8.2980	8.3200	-0.264%	1,477	-83.654%
2024-12-23	8.1800	8.5800	8.1780	8.3420	+0.506%	2,551	-83.697%
2024-12-20	7.7100	8.5000	7.7100	8.3000	+4.534%	14,941	-83.614%
2024-12-19	7.4000	8.0000	7.4000	7.9400	+5.867%	6,699	-82.872%
2024-12-18	8.0000	8.8120	7.5000	7.5000	-2.521%	13,251	-81.867%
2024-12-17	7.7600	8.3980	7.2840	7.6940	-2.682%	3,369	-82.324%
2024-12-16	6.9800	8.5000	6.6620	7.9060	+16.265%	26,708	-82.798%
2024-12-13	7.4000	7.4000	6.6640	6.8000	-1.163%	5,762	-80.000%
2024-12-12	7.3000	7.7780	6.8500	6.8800	-7.278%	22,438	-80.233%
2024-12-11	8.0000	8.0000	7.4000	7.4200	-7.250%	14,067	-81.671%
2024-12-10	8.2000	8.3400	7.8000	8.0000	-3.591%	3,293	-83.000%
2024-12-09	8.2000	8.3000	8.0080	8.2980	-0.456%	8,299	-83.611%
2024-12-06	8.0000	8.4000	7.8000	8.3360	+2.107%	2,094	-83.685%
2024-12-05	8.1200	8.4020	7.8000	8.1640	-0.633%	5,244	-83.341%
2024-12-04	8.8000	9.0000	8.0000	8.2160	-10.501%	6,168	-83.447%
2024-12-03	8.9400	9.4000	8.4800	9.1800	-0.217%	3,412	-85.185%
2024-12-02	9.6000	9.7000	8.8000	9.2000	+1.010%	4,009	-85.217%
2024-11-29	8.7540	9.5000	8.4000	9.1080	+6.402%	7,543	-85.068%
2024-11-27	8.5980	9.1000	8.0000	8.5600	+1.905%	6,098	-84.112%
2024-11-26	8.5400	9.1740	8.0000	8.4000	-0.238%	5,803	-83.810%
2024-11-25	8.6800	9.6000	8.0000	8.4200	-0.941%	21,244	-83.848%
2024-11-22	7.7000	9.6000	7.4960	8.5000	+5.459%	11,851	-84.000%
2024-11-21	6.2000	9.8000	6.0180	8.0600	+30.000%	67,722	-83.127%
2024-11-20	6.2000	6.5980	5.9160	6.2000	0.000%	13,347	-78.065%
2024-11-19	6.1200	6.7620	6.0000	6.2000	-2.424%	4,573	-78.065%
2024-11-18	6.1620	6.9000	6.1620	6.3540	-7.913%	4,000	-78.596%
2024-11-15	6.6020	7.0000	6.3020	6.9000	+0.174%	3,117	-80.290%
2024-11-14	6.8860	7.6000	6.4020	6.8880	-2.986%	8,746	-80.256%
2024-11-13	7.0000	7.9720	6.2460	7.1000	-2.069%	9,802	-80.845%
2024-11-12	6.7220	8.4000	6.7220	7.2500	+5.994%	20,289	-81.241%
2024-11-11	7.0000	7.0000	6.0000	6.8400	-2.286%	5,923	-80.117%
2024-11-08	7.1020	7.2000	6.8260	7.0000	-1.436%	2,601	-80.571%
2024-11-07	7.4000	7.4738	7.1000	7.1020	-4.027%	2,279	-80.850%
2024-11-06	7.5980	7.9020	6.8840	7.4000	-2.606%	7,724	-81.622%
2024-11-05	7.8780	8.0000	7.4040	7.5980	-3.554%	3,713	-82.101%
2024-11-04	8.0000	8.0000	7.2900	7.8780	-2.741%	5,392	-82.737%
2024-11-01	7.8000	8.4000	6.4000	8.1000	+3.820%	12,135	-83.210%
2024-10-31	8.3980	8.3980	7.8000	7.8020	-4.854%	2,807	-82.569%
2024-10-30	8.0000	8.7700	8.0000	8.2000	-6.776%	2,996	-83.415%
2024-10-29	8.8480	8.9360	8.2000	8.7960	-1.434%	1,740	-84.538%
2024-10-28	9.5000	9.6820	8.8860	8.9240	-1.783%	1,826	-84.760%
2024-10-25	9.5000	9.7980	9.0860	9.0860	-3.340%	2,181	-85.032%
2024-10-24	8.9200	10.0000	8.9200	9.4000	+2.665%	2,220	-85.532%
2024-10-23	10.3800	10.3800	9.1080	9.1560	-4.005%	2,030	-85.146%
2024-10-22	9.4000	10.4000	9.4000	9.5380	+1.468%	924	-85.741%
2024-10-21	9.4000	9.9500	9.4000	9.4000	+1.271%	820	-85.532%
2024-10-18	10.1000	10.1000	9.2000	9.2820	-8.552%	2,485	-85.348%
2024-10-17	9.4000	10.1500	9.4000	10.1500	+7.135%	1,384	-86.601%
2024-10-16	9.6360	9.7980	9.0140	9.4740	-1.312%	2,648	-85.645%
2024-10-15	9.6330	9.6330	9.4660	9.6000	+4.099%	280	-85.833%
2024-10-14	9.2000	9.6220	9.2000	9.2220	-4.356%	3,496	-85.253%
2024-10-11	9.7040	9.8000	9.6000	9.6420	+0.125%	829	-85.895%
2024-10-10	9.2000	9.6300	8.8170	9.6300	-1.735%	6,332	-85.877%
2024-10-09	10.3800	10.4000	9.8000	9.8000	+1.554%	1,035	-86.122%
2024-10-08	9.8200	10.4000	9.1200	9.6500	-8.095%	4,680	-85.907%
2024-10-07	10.0000	10.7760	10.0000	10.5000	+7.121%	4,076	-87.048%
2024-10-04	10.5000	10.5000	9.8000	9.8020	-2.816%	1,553	-86.125%
2024-10-03	10.1600	10.6000	9.8180	10.0860	+0.860%	1,705	-86.516%
2024-10-02	9.8500	10.3980	9.8020	10.0000	+2.020%	800	-86.400%
2024-10-01	11.1380	11.1380	9.6020	9.8020	-11.422%	3,733	-86.125%
2024-09-30	10.2000	11.1480	10.0020	11.0660	+7.520%	2,816	-87.710%
2024-09-27	10.5980	11.0000	10.0000	10.2920	-2.887%	4,736	-86.786%
2024-09-26	10.8000	11.1980	10.4000	10.5980	-2.753%	2,676	-87.167%
2024-09-25	10.4400	11.0000	10.1000	10.8980	+2.792%	4,203	-87.521%
2024-09-24	11.7420	11.7420	10.4000	10.6020	-6.951%	2,873	-87.172%
2024-09-23	11.0000	11.6000	10.8220	11.3940	-1.025%	2,501	-88.064%
2024-09-20	11.2000	11.6000	10.8660	11.5120	+2.896%	6,196	-88.186%
2024-09-19	11.2000	11.2000	10.8000	11.1880	+3.593%	1,624	-87.844%
2024-09-18	11.4020	11.8000	10.7880	10.8000	-4.762%	3,634	-87.407%
2024-09-17	11.6200	11.8000	11.3380	11.3400	-1.886%	190	-88.007%
2024-09-16	11.1560	12.4000	11.0020	11.5580	+2.829%	2,117	-88.233%
2024-09-13	11.4000	11.4000	10.9000	11.2400	-1.404%	3,142	-87.900%
2024-09-12	11.2000	11.6000	11.0000	11.4000	-1.724%	4,120	-88.070%
2024-09-11	11.6000	11.6000	11.0000	11.6000	0.000%	2,670	-88.276%
2024-09-10	12.1980	12.1980	11.2000	11.6000	-3.172%	1,014	-88.276%
2024-09-09	11.4500	12.2000	10.6020	11.9800	+1.525%	3,765	-88.648%
2024-09-06	11.0060	12.0000	11.0000	11.8000	+4.554%	1,208	-88.475%
2024-09-05	11.2000	11.8000	11.0000	11.2860	+0.768%	1,988	-87.950%
2024-09-04	11.6000	11.9000	11.1000	11.2000	-9.532%	2,353	-87.857%
2024-09-03	13.0000	13.0000	12.0000	12.3800	-1.902%	1,370	-89.015%
2024-08-30	11.6000	13.0000	11.4880	12.6200	+7.863%	2,357	-89.223%
2024-08-29	12.6000	12.6000	11.3260	11.7000	-2.500%	1,763	-88.376%
2024-08-28	11.8000	12.6970	11.8000	12.0000	+2.128%	1,515	-88.667%
2024-08-27	12.5000	13.0000	11.4660	11.7500	-9.476%	941	-88.426%
2024-08-26	12.9400	13.0000	12.4000	12.9800	-0.154%	1,920	-89.522%
2024-08-23	12.2200	13.0000	12.1700	13.0000	+3.273%	2,868	-89.538%
2024-08-22	12.8510	12.8592	12.4000	12.5880	-1.271%	2,584	-89.196%
2024-08-21	12.8000	13.0000	12.6000	12.7500	+0.252%	2,905	-89.333%
2024-08-20	11.8200	12.7180	11.5400	12.7180	+0.142%	3,814	-89.306%
2024-08-19	12.6000	12.7000	11.6100	12.7000	0.000%	2,660	-89.291%
2024-08-16	12.6000	13.0000	12.6000	12.7000	+0.778%	867	-89.291%
2024-08-15	12.2000	13.2980	12.2000	12.6020	+0.832%	2,017	-89.208%
2024-08-14	12.8000	12.8000	12.0000	12.4980	+2.443%	1,258	-89.118%
2024-08-13	12.2000	12.7980	11.6040	12.2000	-3.175%	2,070	-88.852%
2024-08-12	11.9980	12.9980	11.0800	12.6000	+5.175%	2,415	-89.206%
2024-08-09	11.3000	11.9800	11.2000	11.9800	-0.498%	1,231	-88.648%
2024-08-08	12.5980	13.0000	10.2000	12.0400	+2.034%	1,879	-88.704%
2024-08-07	12.6000	13.0000	11.4000	11.8000	-5.600%	3,241	-88.475%
2024-08-06	11.0000	13.8000	11.0000	12.5000	+6.838%	625	-89.120%
2024-08-05	11.5000	11.7600	11.0200	11.7000	-5.797%	1,779	-88.376%
2024-08-02	13.5800	13.5800	12.4200	12.4200	-7.341%	1,421	-89.050%
2024-08-01	13.6000	13.7980	12.3840	13.4040	+3.108%	1,885	-89.854%
2024-07-31	12.2000	13.0000	12.1980	13.0000	+0.062%	1,373	-89.538%
2024-07-30	12.8000	13.6000	12.6020	12.9920	+5.678%	2,830	-89.532%
2024-07-29	13.4000	13.4000	12.1000	12.2940	-8.117%	4,156	-88.938%
2024-07-26	12.2000	13.8000	12.2000	13.3800	+4.941%	2,584	-89.836%
2024-07-25	12.4000	13.2000	12.2200	12.7500	+0.600%	1,270	-89.333%
2024-07-24	13.2000	13.2000	12.3880	12.6740	-4.491%	945	-89.269%
2024-07-23	12.2400	14.0000	12.0000	13.2700	+5.351%	3,163	-89.751%
2024-07-22	12.6000	13.4000	11.9000	12.5960	-0.662%	4,926	-89.203%
2024-07-19	12.6000	13.6000	12.6000	12.6800	-6.614%	1,547	-89.274%
2024-07-18	12.6380	14.6000	12.6000	13.5780	-0.876%	3,427	-89.984%
2024-07-17	12.0680	13.7960	12.0680	13.6980	+6.599%	2,140	-90.072%
2024-07-16	12.7000	13.6000	12.3500	12.8500	+4.353%	1,994	-89.416%
2024-07-15	13.2000	13.3320	12.1000	12.3140	-10.117%	4,243	-88.956%
2024-07-12	12.4220	14.0000	12.4220	13.7000	-0.451%	2,435	-90.073%
2024-07-11	13.4420	13.9980	13.0680	13.7620	-0.693%	2,254	-90.118%
2024-07-10	13.2000	14.8600	13.1000	13.8580	+3.402%	5,937	-90.186%
2024-07-09	10.1000	14.4000	10.1000	13.4020	+32.693%	10,584	-89.852%
2024-07-08	10.9980	10.9980	10.1000	10.1000	-8.165%	1,540	-86.535%
2024-07-05	11.0000	11.0000	10.3020	10.9980	-0.955%	1,353	-87.634%
2024-07-03	10.6800	11.1980	10.1780	11.1040	+1.295%	983	-87.752%
2024-07-02	10.8160	11.2000	10.6020	10.9620	+1.331%	2,470	-87.594%
2024-07-01	11.0400	11.0400	10.2400	10.8180	+0.933%	2,748	-87.428%
2024-06-28	11.0000	11.1980	10.7000	10.7180	-3.961%	3,127	-87.311%
2024-06-27	11.1800	11.1980	10.6020	11.1600	+2.574%	483	-87.814%
2024-06-26	11.2000	11.2000	10.6060	10.8800	-3.717%	1,015	-87.500%
2024-06-25	11.1400	11.4500	10.5500	11.3000	-0.877%	2,665	-87.965%
2024-06-24	11.0000	11.6000	10.6020	11.4000	+3.806%	3,716	-88.070%
2024-06-21	10.8200	11.1660	10.4800	10.9820	+1.497%	10,738	-87.616%
2024-06-20	10.2000	11.1220	10.1100	10.8200	+2.871%	6,370	-87.431%
2024-06-18	11.7960	11.7960	10.1000	10.5180	-8.539%	4,503	-87.070%
2024-06-17	12.1000	12.8000	11.0620	11.5000	-5.116%	5,296	-88.174%
2024-06-14	12.4020	13.1260	12.1000	12.1200	-9.552%	1,762	-88.779%
2024-06-13	13.5200	13.6000	12.4460	13.4000	-2.758%	1,459	-89.851%

.dark-mode .b2NX1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2NX1W{ 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