Dark

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

At Close

Jul 31, 2026 2:50:43 PM EDT

0.1900USD+12.647%(+0.0200)374,111

0.1600Bid 0.2300Ask 0.0700Spread

Pre-market

Jul 31, 2026 9:04:30 AM EDT

0.1917USD+12.765%(+0.0217)4,168

After-hours

Jul 31, 2026 4:10:30 PM EDT

0.1838USD-4.021%(-0.0077)2,830

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.1900	0.190000	0.190000	0.190000	+7.832%	374,111	0.000%
2026-07-30	0.1735	0.185000	0.170000	0.176200	+1.556%	406,979	+7.832%
2026-07-29	0.1985	0.198500	0.165650	0.173500	-10.475%	183,206	+9.510%
2026-07-28	0.1819	0.194200	0.181700	0.193800	+5.902%	212,309	-1.961%
2026-07-27	0.1982	0.198200	0.181900	0.183000	-5.719%	498,642	+3.825%
2026-07-24	0.1978	0.207300	0.187200	0.194100	-4.478%	122,717	-2.112%
2026-07-23	0.2077	0.209250	0.191200	0.203200	-3.651%	187,536	-6.496%
2026-07-22	0.2050	0.215000	0.205000	0.210900	-1.264%	177,666	-9.910%
2026-07-21	0.2098	0.219000	0.209800	0.213600	-0.187%	110,308	-11.049%
2026-07-20	0.2053	0.215000	0.202500	0.214000	+2.490%	137,896	-11.215%
2026-07-17	0.2150	0.217650	0.205600	0.208800	-1.230%	331,226	-9.004%
2026-07-16	0.2055	0.221700	0.202900	0.211400	+0.667%	321,122	-10.123%
2026-07-15	0.2071	0.212150	0.201100	0.210000	+0.334%	152,800	-9.524%
2026-07-14	0.2001	0.220000	0.193400	0.209300	+2.147%	415,187	-9.221%
2026-07-13	0.2050	0.210000	0.192600	0.204900	-0.967%	505,060	-7.272%
2026-07-10	0.2313	0.231300	0.180000	0.206900	-10.200%	1,309,563	-8.168%
2026-07-09	0.2012	0.255000	0.196400	0.230400	+3.831%	13,740,292	-17.535%
2026-07-08	0.2289	0.230700	0.213700	0.221900	-3.058%	214,397	-14.376%
2026-07-07	0.2370	0.243200	0.222000	0.228900	-3.132%	442,934	-16.994%
2026-07-06	0.2491	0.249100	0.236300	0.236300	-2.275%	141,690	-19.594%
2026-07-02	0.2530	0.253100	0.241700	0.241800	-0.494%	172,464	-21.423%
2026-07-01	0.2367	0.259100	0.233800	0.243000	+1.250%	463,112	-21.811%
2026-06-30	0.2379	0.246600	0.230000	0.240000	-1.961%	471,011	-20.833%
2026-06-29	0.2400	0.245000	0.228800	0.244800	-0.082%	293,805	-22.386%
2026-06-26	0.2281	0.245900	0.228000	0.245000	+4.701%	544,764	-22.449%
2026-06-25	0.2312	0.241999	0.220010	0.234000	-1.099%	832,257	-18.803%
2026-06-24	0.2373	0.249899	0.230200	0.236600	-0.253%	339,684	-19.696%
2026-06-23	0.2268	0.244800	0.225500	0.237200	-5.120%	574,205	-19.899%
2026-06-22	0.2440	0.250000	0.239800	0.250000	+1.297%	412,353	-24.000%
2026-06-18	0.2510	0.257700	0.231000	0.246800	-4.378%	1,354,319	-23.015%
2026-06-17	0.2646	0.277600	0.241500	0.258100	-9.375%	1,558,605	-26.385%
2026-06-16	0.2509	0.285000	0.249700	0.284800	+7.431%	2,510,575	-33.287%
2026-06-15	0.2437	0.276200	0.240000	0.265100	-3.949%	6,145,180	-28.329%
2026-06-12	0.2441	0.478100	0.238000	0.276000	+16.456%	137,120,586	-31.159%
2026-06-11	0.2775	0.309900	0.237000	0.237000	-24.762%	35,929,678	-19.831%
2026-06-10	0.3599	0.376399	0.315000	0.315000	-10.511%	197,783	-39.683%
2026-06-09	0.3697	0.369700	0.322200	0.352000	-3.720%	146,476	-46.023%
2026-06-08	0.3854	0.400000	0.365300	0.365600	-5.211%	714,856	-48.031%
2026-06-05	0.4500	0.450000	0.378000	0.385700	-10.302%	228,303	-50.739%
2026-06-04	0.4408	0.461899	0.426800	0.430000	-2.406%	128,750	-55.814%
2026-06-03	0.4435	0.456000	0.440000	0.440600	-3.207%	73,309	-56.877%
2026-06-02	0.4851	0.500000	0.430200	0.455200	-3.149%	1,007,030	-58.260%
2026-06-01	0.4700	0.500000	0.466700	0.470000	-4.101%	118,585	-59.574%
2026-05-29	0.4871	0.500000	0.465001	0.490100	+5.398%	52,259	-61.232%
2026-05-28	0.4900	0.499001	0.459500	0.465000	-5.199%	167,639	-59.140%
2026-05-27	0.4800	0.519700	0.480000	0.490500	-0.929%	87,521	-61.264%
2026-05-26	0.4802	0.520000	0.478600	0.495100	-0.921%	212,077	-61.624%
2026-05-22	0.4500	0.520000	0.441100	0.499700	+13.568%	269,901	-61.977%
2026-05-21	0.4600	0.478900	0.430000	0.440000	-4.035%	114,899	-56.818%
2026-05-20	0.4410	0.479000	0.410100	0.458500	+7.377%	104,560	-58.561%
2026-05-19	0.4255	0.442700	0.401800	0.427000	-10.856%	137,533	-55.504%
2026-05-18	0.4871	0.487800	0.425000	0.479000	+3.322%	215,291	-60.334%
2026-05-15	0.4265	0.465200	0.400850	0.463600	+6.208%	111,485	-59.016%
2026-05-14	0.4375	0.449800	0.420000	0.436500	-0.229%	76,223	-56.472%
2026-05-13	0.4500	0.465500	0.403900	0.437500	-2.540%	112,262	-56.571%
2026-05-12	0.4180	0.467700	0.418000	0.448900	+9.515%	67,483	-57.674%
2026-05-11	0.4500	0.463600	0.398950	0.409900	-10.775%	209,071	-53.647%
2026-05-08	0.4599	0.479100	0.421200	0.459400	-1.183%	279,170	-58.642%
2026-05-07	0.6197	0.619700	0.381900	0.464900	-41.375%	1,624,405	-59.131%
2026-05-06	0.8176	0.829700	0.780100	0.793000	-2.973%	310,796	-76.040%
2026-05-05	0.8001	0.819500	0.761600	0.817300	+0.110%	287,783	-76.753%
2026-05-04	0.8000	0.820000	0.773000	0.816400	+4.366%	143,919	-76.727%
2026-05-01	0.7903	0.825248	0.750000	0.782249	-1.006%	154,732	-75.711%
2026-04-30	0.8248	0.890000	0.775000	0.790200	-4.600%	459,718	-75.955%
2026-04-29	0.8191	0.849400	0.780000	0.828300	-0.897%	84,571	-77.061%
2026-04-28	0.8036	0.851600	0.780000	0.835800	+1.927%	158,624	-77.267%
2026-04-27	0.8900	0.953200	0.805800	0.820000	-13.983%	229,684	-76.829%
2026-04-24	0.8900	0.970000	0.845001	0.953300	+9.562%	357,944	-80.069%
2026-04-23	1.0400	1.040000	0.840000	0.870100	-10.814%	848,508	-78.163%
2026-04-22	0.9432	1.150000	0.851200	0.975600	+4.791%	2,827,210	-80.525%
2026-04-21	0.8453	0.975000	0.760000	0.931000	+5.651%	2,852,984	-79.592%
2026-04-20	0.8767	0.936400	0.800200	0.881200	+7.333%	72,816	-78.438%
2026-04-17	0.8626	0.900000	0.810000	0.821000	-5.632%	50,299	-76.857%
2026-04-16	0.8602	0.910000	0.833000	0.870000	-4.143%	130,975	-78.161%
2026-04-15	0.7800	0.930000	0.731300	0.907600	+16.508%	335,943	-79.066%
2026-04-14	0.7550	0.779000	0.743900	0.779000	+3.867%	12,665	-75.610%
2026-04-13	0.7350	0.750000	0.712300	0.750000	0.000%	50,615	-74.667%
2026-04-10	0.7892	0.806795	0.709300	0.750000	-4.955%	69,735	-74.667%
2026-04-09	0.8500	0.850000	0.789100	0.789100	-2.592%	30,366	-75.922%
2026-04-08	0.8060	0.820000	0.789100	0.810100	+1.389%	21,363	-76.546%
2026-04-07	0.7973	0.809900	0.770000	0.799000	+0.194%	31,032	-76.220%
2026-04-06	0.7700	0.809899	0.770000	0.797450	+1.976%	24,620	-76.174%
2026-04-02	0.7900	0.800000	0.750100	0.782000	-2.250%	33,232	-75.703%
2026-04-01	0.8000	0.825699	0.781500	0.800000	-3.672%	31,104	-76.250%
2026-03-31	0.7950	0.840000	0.780000	0.830500	+2.938%	30,962	-77.122%
2026-03-30	0.8300	0.842800	0.805700	0.806800	+0.386%	13,689	-76.450%
2026-03-27	0.8705	0.876300	0.780000	0.803700	-8.681%	50,777	-76.359%
2026-03-26	0.8950	0.940000	0.830000	0.880100	+0.457%	53,080	-78.412%
2026-03-25	0.8158	0.876100	0.810000	0.876100	+5.771%	32,795	-78.313%
2026-03-24	0.8701	0.870100	0.800000	0.828300	-4.793%	43,612	-77.061%
2026-03-23	0.8270	0.909300	0.810200	0.870000	+3.411%	71,109	-78.161%
2026-03-20	0.8671	0.876500	0.782500	0.841300	+2.348%	80,102	-77.416%
2026-03-19	0.8390	0.899900	0.810000	0.822000	-6.845%	112,567	-76.886%
2026-03-18	0.9700	0.970000	0.800600	0.882400	-8.909%	126,711	-78.468%
2026-03-17	0.9051	0.976500	0.810100	0.968700	+8.733%	138,448	-80.386%
2026-03-16	0.8300	0.930000	0.804300	0.890900	+7.337%	79,124	-78.673%
2026-03-13	0.8135	0.836638	0.792900	0.830000	+0.024%	21,757	-77.108%
2026-03-12	0.8690	0.879200	0.800000	0.829800	+0.097%	71,198	-77.103%
2026-03-11	0.8800	0.882700	0.810050	0.829000	-2.585%	72,106	-77.081%
2026-03-10	1.0500	1.050000	0.829000	0.851000	-17.379%	217,906	-77.673%
2026-03-09	0.9800	1.050000	0.942200	1.030000	+16.582%	816,059	-81.553%
2026-03-06	0.8674	0.885000	0.789000	0.883500	+2.972%	139,235	-78.495%
2026-03-05	0.8500	0.860000	0.830000	0.858000	+0.953%	51,121	-77.855%
2026-03-04	0.8437	0.863700	0.770000	0.849900	-1.174%	137,769	-77.644%
2026-03-03	0.8400	0.880000	0.790100	0.860000	+4.942%	460,159	-77.907%
2026-03-02	0.9000	0.945100	0.721700	0.819500	-10.506%	62,821	-76.815%
2026-02-27	0.9000	0.980000	0.900000	0.915700	-2.771%	9,303	-79.251%
2026-02-26	0.9500	0.980000	0.930300	0.941800	+0.085%	14,739	-79.826%
2026-02-25	0.9401	0.988300	0.940000	0.941000	+0.106%	10,387	-79.809%
2026-02-24	0.9442	1.009900	0.900000	0.940000	-3.935%	33,336	-79.787%
2026-02-23	0.9700	1.029300	0.931200	0.978500	+4.096%	116,482	-80.583%
2026-02-20	0.8990	0.950100	0.856300	0.940000	+7.475%	63,502	-79.787%
2026-02-19	0.8301	0.874620	0.825300	0.874620	+2.896%	27,064	-78.276%
2026-02-18	0.9076	0.923199	0.850000	0.850000	-2.846%	32,496	-77.647%
2026-02-17	0.8800	0.898800	0.813529	0.874900	-0.580%	44,179	-78.283%
2026-02-13	0.9480	0.968999	0.880000	0.880000	-6.093%	37,968	-78.409%
2026-02-12	0.9800	1.039900	0.920900	0.937100	-5.724%	31,949	-79.725%
2026-02-11	1.0300	1.040000	0.993800	0.994000	-4.423%	21,581	-80.885%
2026-02-10	0.9989	1.090000	0.921200	1.040000	-1.887%	43,740	-81.731%
2026-02-09	1.0000	1.140000	0.989600	1.060000	+7.461%	328,471	-82.075%
2026-02-06	0.8788	1.010000	0.860000	0.986400	+12.244%	68,721	-80.738%
2026-02-05	0.9288	0.950000	0.865200	0.878800	-7.143%	66,626	-78.380%
2026-02-04	1.0100	1.029600	0.930000	0.946400	-5.831%	69,690	-79.924%
2026-02-03	1.0400	1.120000	1.000000	1.005000	-1.471%	81,084	-81.095%
2026-02-02	1.1000	1.115000	1.010000	1.020000	-9.735%	61,620	-81.373%
2026-01-30	1.1200	1.180000	1.070000	1.130000	+1.802%	62,114	-83.186%
2026-01-29	1.1400	1.155000	1.080000	1.110000	-2.632%	63,560	-82.883%
2026-01-28	1.2300	1.230000	1.110000	1.140000	-8.800%	216,381	-83.333%
2026-01-27	1.1000	1.300000	1.070000	1.250000	+20.192%	393,847	-84.800%
2026-01-26	1.1000	1.130000	1.040000	1.040000	-7.143%	69,791	-81.731%
2026-01-23	1.2000	1.230000	1.010000	1.120000	-7.438%	182,487	-83.036%
2026-01-22	1.2900	1.350000	1.170000	1.210000	-1.626%	524,092	-84.298%
2026-01-21	1.2600	1.410000	1.150000	1.230000	-0.806%	1,068,336	-84.553%
2026-01-20	1.2400	1.339300	1.180000	1.240000	0.000%	158,583	-84.677%
2026-01-16	1.0814	1.284600	1.040000	1.240000	+20.388%	604,836	-84.677%
2026-01-15	1.0600	1.100000	1.020000	1.030000	-0.962%	70,029	-81.553%
2026-01-14	1.1001	1.115000	1.040000	1.040000	-4.587%	73,121	-81.731%
2026-01-13	1.1300	1.130000	1.060000	1.090000	-2.679%	53,195	-82.569%
2026-01-12	1.1200	1.158500	1.060000	1.120000	+1.818%	60,624	-83.036%
2026-01-09	1.1700	1.180000	1.100000	1.100000	-2.655%	47,793	-82.727%
2026-01-08	1.1100	1.190000	1.101700	1.130000	-3.419%	92,499	-83.186%
2026-01-07	1.1500	1.190000	1.080000	1.170000	+1.739%	90,098	-83.761%
2026-01-06	1.1300	1.199900	1.120000	1.150000	+3.604%	60,896	-83.478%
2026-01-05	1.0600	1.140000	1.050000	1.110000	+6.731%	94,557	-82.883%
2026-01-02	1.0704	1.139900	1.001800	1.040000	-1.887%	31,780	-81.731%
2025-12-31	1.0100	1.119200	0.975700	1.060000	+2.913%	187,613	-82.075%
2025-12-30	1.1200	1.154600	0.981000	1.030000	-8.036%	225,278	-81.553%
2025-12-29	1.2000	1.234500	1.080000	1.120000	-10.400%	123,594	-83.036%
2025-12-26	1.2600	1.290000	1.240000	1.250000	-4.215%	68,899	-84.800%
2025-12-24	1.3000	1.368600	1.260000	1.305000	-1.136%	153,651	-85.441%
2025-12-23	1.2300	1.330000	1.230000	1.320000	+3.125%	216,755	-85.606%
2025-12-22	1.1900	1.330000	1.130000	1.280000	+4.918%	189,340	-85.156%
2025-12-19	1.2700	1.331400	1.090100	1.220000	-4.688%	422,338	-84.426%
2025-12-18	1.5200	1.570000	1.200000	1.280000	-15.232%	1,271,388	-85.156%
2025-12-17	1.7400	2.100000	1.470000	1.510000	-6.790%	3,542,758	-87.417%
2025-12-16	1.5200	1.670000	1.370000	1.620000	+1.250%	386,342	-88.272%
2025-12-15	1.8300	1.850000	1.370000	1.600000	-2.439%	1,363,282	-88.125%
2025-12-12	1.7100	1.950000	1.550000	1.640000	+7.190%	1,716,334	-88.415%
2025-12-11	1.5592	1.559200	1.490000	1.530000	-1.923%	584,773	-87.582%
2025-12-10	1.5700	1.570000	1.490000	1.560000	+0.971%	38,154	-87.821%
2025-12-09	1.4700	1.621700	1.460000	1.545000	+7.292%	41,572	-87.702%
2025-12-08	1.5800	1.580100	1.420000	1.440000	-8.861%	44,502	-86.806%
2025-12-05	1.5400	1.645000	1.450000	1.580000	+3.268%	73,706	-87.975%
2025-12-04	1.3800	1.553000	1.360000	1.530000	+12.500%	64,148	-87.582%
2025-12-03	1.2900	1.360000	1.284200	1.360000	+7.087%	32,761	-86.029%
2025-12-02	1.4000	1.439800	1.220000	1.270000	-6.618%	78,966	-85.039%
2025-12-01	1.4800	1.480000	1.360000	1.360000	-8.108%	34,350	-86.029%
2025-11-28	1.4900	1.490000	1.450000	1.480000	+3.497%	33,145	-87.162%
2025-11-26	1.3800	1.545000	1.350000	1.430000	+5.926%	92,162	-86.713%
2025-11-25	1.4525	1.452500	1.350000	1.350000	-4.255%	40,530	-85.926%
2025-11-24	1.4609	1.475000	1.400000	1.410000	-2.759%	27,152	-86.525%
2025-11-21	1.3900	1.500000	1.360000	1.450000	+2.837%	64,874	-86.897%
2025-11-20	1.4200	1.500000	1.390000	1.410000	+1.439%	31,415	-86.525%
2025-11-19	1.5000	1.500000	1.360000	1.390000	-8.553%	14,099	-86.331%
2025-11-18	1.4300	1.550000	1.380000	1.520000	+3.401%	28,803	-87.500%
2025-11-17	1.3900	1.505000	1.370600	1.470000	+7.299%	35,972	-87.075%
2025-11-14	1.4000	1.489900	1.290000	1.370000	-4.196%	87,558	-86.131%
2025-11-13	1.4600	1.679900	1.350000	1.430000	-7.742%	103,293	-86.713%
2025-11-12	2.0600	2.060000	1.520000	1.550000	-23.267%	222,980	-87.742%
2025-11-11	1.9600	2.057400	1.870000	2.020000	-7.763%	104,715	-90.594%
2025-11-10	1.9300	2.360000	1.850000	2.190000	-8.368%	4,407,386	-91.324%
2025-11-07	2.3000	2.420000	2.200000	2.390000	+0.420%	20,846	-92.050%
2025-11-06	2.5400	2.607800	2.310000	2.380000	-2.058%	25,932	-92.017%
2025-11-05	2.3900	2.460000	2.370000	2.430000	+4.292%	14,224	-92.181%
2025-11-04	2.4900	2.490000	2.330000	2.330000	-6.426%	11,978	-91.845%
2025-11-03	2.4900	2.560000	2.430000	2.490000	-1.969%	9,066	-92.369%
2025-10-31	2.6400	2.659600	2.420000	2.540000	-4.151%	37,228	-92.520%
2025-10-30	2.6700	2.820000	2.650000	2.650000	-3.285%	14,411	-92.830%
2025-10-29	3.0000	3.020000	2.620000	2.740000	-10.164%	27,485	-93.066%
2025-10-28	3.1700	3.180000	2.950000	3.050000	-4.688%	34,480	-93.770%
2025-10-27	3.4400	3.523100	3.120000	3.200000	-2.736%	24,896	-94.063%
2025-10-24	3.2000	3.320000	3.130000	3.290000	+2.492%	10,852	-94.225%
2025-10-23	2.8800	3.305000	2.770000	3.210000	+11.073%	50,697	-94.081%
2025-10-22	2.8400	3.080000	2.780600	2.890000	-11.077%	284,313	-93.426%
2025-10-21	3.5200	3.650000	3.250000	3.250000	-9.722%	165,254	-94.154%
2025-10-20	3.7800	3.900000	3.538400	3.600000	-4.762%	23,576	-94.722%
2025-10-17	3.8400	3.840000	3.620000	3.780000	-4.304%	20,044	-94.974%
2025-10-16	4.3500	4.350000	3.950000	3.950000	-7.710%	25,802	-95.190%
2025-10-15	3.7700	4.400000	3.770000	4.280000	+14.439%	192,738	-95.561%
2025-10-14	3.5400	3.860000	3.540000	3.740000	+0.268%	109,985	-94.920%
2025-10-13	3.6100	3.770000	3.530000	3.730000	+5.966%	33,011	-94.906%
2025-10-10	4.2500	4.499500	3.500000	3.520000	-18.707%	78,112	-94.602%
2025-10-09	4.8500	4.850000	4.230800	4.330000	-10.352%	69,602	-95.612%
2025-10-08	4.7700	5.130000	4.770000	4.830000	+1.684%	63,686	-96.066%
2025-10-07	6.8000	6.800000	4.650000	4.750000	-31.159%	140,303	-96.000%
2025-10-06	6.8100	7.070000	6.730000	6.900000	+2.222%	39,057	-97.246%
2025-10-03	7.5800	7.580000	6.700400	6.750000	-7.407%	71,828	-97.185%
2025-10-02	7.4800	7.560000	7.200000	7.290000	-1.619%	71,162	-97.394%
2025-10-01	7.4800	7.480000	7.100000	7.410000	+3.492%	116,007	-97.436%
2025-09-30	6.6800	7.450000	6.660000	7.160000	-2.186%	121,956	-97.346%
2025-09-29	7.1800	7.638400	7.180000	7.320000	+0.412%	158,147	-97.404%
2025-09-26	6.2900	7.290000	6.110000	7.290000	+4.892%	234,274	-97.394%
2025-09-25	6.7600	7.159900	5.880000	6.950000	-4.402%	737,455	-97.266%
2025-09-24	8.5900	9.190000	6.410100	7.270000	+123.006%	32,563,635	-97.387%
2025-09-23	3.0800	3.411900	3.080000	3.260000	+2.839%	13,816,871	-94.172%
2025-09-22	3.2600	3.260000	3.070000	3.170000	-1.858%	17,432	-94.006%
2025-09-19	3.1200	3.370000	3.088200	3.230000	+1.572%	32,470	-94.118%
2025-09-18	3.1700	3.190000	3.050000	3.180000	-2.154%	24,228	-94.025%
2025-09-17	3.5132	3.650000	3.102000	3.250000	-4.130%	30,028	-94.154%
2025-09-16	4.0100	4.010000	3.390000	3.390000	-18.510%	28,719	-94.395%
2025-09-15	4.0400	4.170000	3.660000	4.160000	+2.211%	37,496	-95.433%
2025-09-12	4.3800	4.442500	3.870000	4.070000	-5.128%	20,773	-95.332%
2025-09-11	4.1700	4.470000	4.090100	4.290000	+4.126%	51,556	-95.571%
2025-09-10	4.1100	4.400000	4.100000	4.120000	+0.243%	35,638	-95.388%
2025-09-09	4.0000	4.280000	3.870100	4.110000	-3.066%	26,925	-95.377%
2025-09-08	4.5000	4.660000	4.040000	4.240000	-5.778%	125,124	-95.519%
2025-09-05	3.8900	4.670000	3.775000	4.500000	+17.801%	294,357	-95.778%
2025-09-04	3.4200	3.960000	3.370000	3.820000	+8.215%	304,989	-95.026%
2025-09-03	3.4800	3.829900	3.150000	3.530000	-3.288%	592,840	-94.618%
2025-09-02	3.7400	4.290000	3.210000	3.650000	+51.767%	42,316,147	-94.795%
2025-08-29	2.3700	2.463400	2.240600	2.405000	-1.434%	17,050	-92.100%
2025-08-28	2.6078	2.900000	2.340000	2.440000	+7.965%	167,171	-92.213%
2025-08-27	2.5700	2.570000	2.250000	2.260000	-12.062%	46,406	-91.593%
2025-08-26	2.6400	2.700000	2.480700	2.570000	-2.652%	23,230	-92.607%
2025-08-25	2.5000	2.980000	2.150100	2.640000	-7.042%	122,778	-92.803%
2025-08-22	2.7900	3.034100	2.750100	2.840000	+2.158%	906,822	-93.310%
2025-08-21	2.7600	3.000000	2.600000	2.780000	-1.068%	13,142	-93.165%
2025-08-20	2.7000	2.810000	2.601500	2.810000	+3.690%	13,614	-93.238%
2025-08-19	2.7300	2.910000	2.650000	2.710000	-0.733%	12,709	-92.989%
2025-08-18	2.6500	2.860000	2.609500	2.730000	+5.000%	23,657	-93.040%
2025-08-15	3.2200	3.220000	2.500000	2.600000	-17.591%	33,306	-92.692%
2025-08-14	2.7800	3.175100	2.550000	3.155000	+17.435%	30,178	-93.978%
2025-08-13	2.5951	2.850000	2.442100	2.686600	+3.730%	23,075	-92.928%
2025-08-12	2.3800	2.600000	2.263900	2.590000	-1.894%	66,214	-92.664%
2025-08-11	2.3900	2.859900	2.050000	2.640000	+16.556%	1,090,597	-92.803%
2025-08-08	2.4000	2.400000	2.250000	2.265000	-5.625%	5,285	-91.611%
2025-08-07	2.4800	2.480000	2.250000	2.400000	-2.439%	3,335	-92.083%
2025-08-06	2.5100	2.550000	2.260000	2.460000	-2.767%	3,774	-92.276%
2025-08-05	2.4800	2.545000	2.209000	2.530000	-2.692%	32,718	-92.490%
2025-08-04	2.6200	2.820000	2.500000	2.600000	-3.746%	66,191	-92.692%
2025-08-01	2.7000	2.956400	2.610000	2.701200	-3.529%	10,204	-92.966%
2025-07-31	2.6700	2.900000	2.670000	2.800000	-4.110%	1,648	-93.214%
2025-07-30	2.9450	3.100000	2.500000	2.920000	-1.017%	29,769	-93.493%
2025-07-29	3.1600	3.350000	2.860100	2.950000	-10.470%	7,803	-93.559%
2025-07-28	3.1900	3.450000	3.110000	3.295000	+0.765%	9,306	-94.234%
2025-07-25	3.2000	3.440000	3.140000	3.270000	-1.208%	13,699	-94.190%
2025-07-24	3.3300	3.580000	3.010500	3.310000	0.000%	18,803	-94.260%
2025-07-23	3.3800	3.380000	3.220000	3.310000	+3.762%	9,660	-94.260%
2025-07-22	3.4000	3.456300	3.110000	3.190000	-10.141%	27,476	-94.044%
2025-07-21	3.5400	3.589000	3.260000	3.550000	0.000%	32,900	-94.648%
2025-07-18	3.4500	3.829900	3.450000	3.550000	-1.389%	12,071	-94.648%
2025-07-17	3.4100	3.890000	3.400000	3.600000	+2.798%	25,508	-94.722%
2025-07-16	3.5100	3.860000	3.465700	3.502000	-0.228%	49,561	-94.575%
2025-07-15	3.2300	3.689000	3.110000	3.510000	+11.783%	28,582	-94.587%
2025-07-14	3.3800	3.450000	3.060000	3.140000	-7.101%	12,674	-93.949%
2025-07-11	3.1000	3.380000	3.100000	3.380000	+9.314%	10,168	-94.379%
2025-07-10	2.9000	3.670000	2.855200	3.092000	-10.116%	112,323	-93.855%
2025-07-09	2.3400	3.870000	2.340000	3.440000	+46.383%	437,099	-94.477%
2025-07-08	2.2650	2.427200	2.143300	2.350000	+4.444%	37,503	-91.915%
2025-07-07	2.2600	2.435000	2.160000	2.250000	-1.316%	12,979	-91.556%
2025-07-03	2.2600	2.300000	2.140000	2.280000	-0.740%	19,240	-91.667%
2025-07-02	2.2500	2.345000	2.250000	2.297000	+5.367%	15,280	-91.728%
2025-07-01	2.1900	2.400800	2.180000	2.180000	+0.461%	4,575	-91.284%
2025-06-30	2.1600	2.361400	2.150000	2.170000	-2.691%	10,378	-91.244%
2025-06-27	2.0400	2.230000	2.030100	2.230000	+1.826%	2,259	-91.480%
2025-06-26	2.1400	2.190000	2.140000	2.190000	-0.905%	5,330	-91.324%
2025-06-25	2.2350	2.270000	2.146900	2.210000	-2.643%	3,711	-91.403%
2025-06-24	2.1500	2.270000	2.140000	2.270000	+1.931%	5,270	-91.630%
2025-06-23	2.3100	2.350000	2.227000	2.227000	-5.234%	9,406	-91.468%
2025-06-20	2.3100	2.481800	2.310000	2.350000	+3.982%	6,039	-91.915%
2025-06-18	2.4000	2.450000	2.250000	2.260000	-8.871%	3,288	-91.593%
2025-06-17	2.5400	2.540000	2.445000	2.480000	-1.587%	6,498	-92.339%
2025-06-16	2.4400	2.547900	2.380000	2.520000	+1.205%	4,631	-92.460%
2025-06-13	2.4400	2.500000	2.403200	2.490000	-2.353%	3,144	-92.369%
2025-06-12	2.5500	2.550000	2.550000	2.550000	-3.774%	2,915	-92.549%
2025-06-11	2.6200	2.650000	2.400000	2.650000	-0.376%	23,200	-92.830%
2025-06-10	2.4300	2.660000	2.414000	2.660000	+4.314%	9,592	-92.857%
2025-06-09	2.4700	2.550000	2.460000	2.550000	+3.239%	3,259	-92.549%
2025-06-06	2.2999	2.510000	2.280000	2.470000	+7.391%	9,089	-92.308%
2025-06-05	2.5000	2.500000	2.020100	2.300000	-9.804%	58,741	-91.739%
2025-06-04	2.6000	2.660000	2.500000	2.550000	-4.135%	6,779	-92.549%
2025-06-03	2.6400	2.675000	2.600000	2.660000	-1.115%	5,474	-92.857%
2025-06-02	2.7500	2.765000	2.600000	2.690000	-3.237%	6,028	-92.937%
2025-05-30	2.6000	2.800000	2.600000	2.780000	+3.731%	7,269	-93.165%
2025-05-29	2.7600	2.780000	2.600000	2.680000	-2.190%	6,617	-92.910%
2025-05-28	2.7000	2.830000	2.652800	2.740000	-1.439%	6,660	-93.066%
2025-05-27	2.2700	2.810000	2.250000	2.780000	+18.298%	20,774	-93.165%
2025-05-23	2.2900	2.380000	2.265800	2.350000	0.000%	6,392	-91.915%
2025-05-22	2.1000	2.500000	2.100000	2.350000	+8.295%	13,233	-91.915%
2025-05-21	2.0600	2.290000	1.900000	2.170000	+1.878%	66,798	-91.244%
2025-05-20	2.0200	2.130000	1.951000	2.130000	+2.404%	21,568	-91.080%
2025-05-19	2.1600	2.160000	2.030000	2.080000	-3.256%	20,691	-90.865%
2025-05-16	2.0800	2.310000	2.060000	2.150000	-1.376%	17,149	-91.163%
2025-05-15	2.2400	2.357900	2.180000	2.180000	-2.679%	21,578	-91.284%
2025-05-14	2.3300	2.461700	2.150100	2.240000	-5.085%	18,388	-91.518%
2025-05-13	2.4200	2.599000	2.320000	2.360000	-2.075%	9,535	-91.949%
2025-05-12	2.3200	2.790000	2.320000	2.410000	+5.240%	23,852	-92.116%
2025-05-09	2.2976	2.390000	2.245000	2.290000	-1.293%	11,299	-91.703%
2025-05-08	2.5300	2.770000	2.250000	2.320000	-9.020%	47,175	-91.810%
2025-05-07	2.4400	2.735200	2.440000	2.550000	+4.508%	129,737	-92.549%
2025-05-06	3.1000	3.200000	2.440000	2.440000	-22.785%	33,211	-92.213%
2025-05-05	3.1600	3.300000	3.100000	3.160000	-5.672%	39,646	-93.987%
2025-05-02	3.3500	3.639600	3.320000	3.350000	-1.903%	7,855	-94.328%
2025-05-01	3.5700	3.699900	3.330000	3.415000	-6.181%	24,597	-94.436%
2025-04-30	3.6700	3.770000	3.530000	3.640000	-3.448%	17,775	-94.780%
2025-04-29	3.7500	3.830000	3.660000	3.770000	-2.332%	24,162	-94.960%
2025-04-28	4.0400	4.148000	3.610000	3.860000	-4.455%	42,385	-95.078%
2025-04-25	3.6400	4.100000	3.530000	4.040000	+6.316%	50,675	-95.297%
2025-04-24	3.0300	3.950000	3.030000	3.800000	+15.152%	116,294	-95.000%
2025-04-23	3.7550	4.110000	3.277300	3.300000	-13.386%	305,476	-94.242%
2025-04-22	3.3100	3.920000	3.250000	3.810000	-9.069%	679,082	-95.013%
2025-04-21	3.8600	4.329900	3.530000	4.190000	+87.892%	43,497,128	-95.465%
2025-04-17	1.9200	2.230200	1.920000	2.230000	+16.146%	2,162,975	-91.480%
2025-04-16	1.9300	1.930000	1.837300	1.920000	-2.538%	18,029	-90.104%
2025-04-15	2.1500	2.205000	1.970000	1.970000	-7.944%	12,385	-90.355%
2025-04-14	2.1500	2.543600	2.130000	2.140000	-3.604%	7,447	-91.121%
2025-04-11	2.1800	2.340000	2.060100	2.220000	+1.835%	26,129	-91.441%
2025-04-10	2.3200	2.379900	2.050000	2.180000	-6.034%	10,953	-91.284%
2025-04-09	2.1500	2.520000	2.015300	2.320000	+4.505%	49,270	-91.810%
2025-04-08	2.2200	2.660000	2.220000	2.220000	0.000%	7,427	-91.441%
2025-04-07	2.1900	2.220000	2.020000	2.220000	-0.448%	14,654	-91.441%
2025-04-04	2.4200	2.700000	2.112100	2.230000	-9.350%	15,597	-91.480%
2025-04-03	3.0200	3.120000	2.410000	2.460000	-21.656%	39,276	-92.276%
2025-04-02	3.8500	4.045000	2.860000	3.140000	-25.060%	62,930	-93.949%
2025-04-01	4.1600	4.290000	3.849000	4.190000	-2.331%	8,303	-95.465%
2025-03-31	4.4500	4.450000	4.290000	4.290000	-3.596%	9,561	-95.571%
2025-03-28	4.4850	4.500000	4.370000	4.450000	+3.488%	4,985	-95.730%
2025-03-27	4.5900	4.672100	4.250000	4.300000	-8.705%	22,086	-95.581%
2025-03-26	4.7700	5.200000	4.710000	4.710000	-7.466%	10,863	-95.966%
2025-03-25	5.6000	5.600000	4.930000	5.090000	-5.915%	24,262	-96.267%
2025-03-24	5.9400	6.680000	5.316000	5.410000	-11.630%	22,052	-96.488%
2025-03-21	5.0960	6.398000	5.046000	6.122000	+16.521%	20,068	-96.896%
2025-03-20	5.4440	5.698000	4.402000	5.254000	-4.871%	19,079	-96.384%
2025-03-19	5.6200	5.686000	5.406000	5.523000	-3.241%	2,403	-96.560%
2025-03-18	5.5200	5.900000	5.520000	5.708000	+1.458%	2,812	-96.671%
2025-03-17	5.7980	5.800000	5.614000	5.626000	-1.540%	2,682	-96.623%
2025-03-14	5.3500	5.798000	5.305000	5.714000	+6.804%	3,538	-96.675%
2025-03-13	5.6000	5.800000	5.202000	5.350000	-4.498%	5,375	-96.449%
2025-03-12	5.4200	5.846000	5.420000	5.602000	+0.036%	3,070	-96.608%
2025-03-11	6.2000	6.348000	5.600000	5.600000	-11.111%	6,734	-96.607%
2025-03-10	6.2020	6.544000	6.202000	6.300000	-2.868%	1,137	-96.984%
2025-03-07	6.9400	6.940000	6.204000	6.486000	-6.569%	3,475	-97.071%
2025-03-06	6.4100	7.500000	6.410000	6.942000	-5.909%	9,328	-97.263%
2025-03-05	6.0980	7.598000	6.000000	7.378000	+15.281%	54,333	-97.425%
2025-03-04	6.9320	7.000000	6.094000	6.400000	0.000%	10,981	-97.031%
2025-03-03	6.6000	6.928000	6.400000	6.400000	-6.131%	941	-97.031%
2025-02-28	6.4000	6.878000	6.400000	6.818000	-0.872%	2,189	-97.213%
2025-02-27	7.1400	7.180000	6.600000	6.878000	-1.743%	1,569	-97.238%
2025-02-26	6.4000	7.288000	6.400000	7.000000	+7.395%	4,479	-97.286%
2025-02-25	6.8000	6.800000	6.518000	6.518000	-6.081%	3,101	-97.085%
2025-02-24	7.4000	7.400000	6.600000	6.940000	-6.419%	7,476	-97.262%
2025-02-21	7.6000	7.600000	7.338000	7.416000	-2.626%	2,164	-97.438%
2025-02-20	7.8000	7.800000	7.458000	7.616000	-1.117%	4,837	-97.505%
2025-02-19	7.7000	7.796000	7.650000	7.702000	-0.824%	734	-97.533%
2025-02-18	8.0000	8.000000	7.766000	7.766000	-1.196%	776	-97.553%
2025-02-14	7.9220	7.998000	7.652000	7.860000	-1.995%	2,743	-97.583%
2025-02-13	8.4000	8.400000	7.800000	8.020000	-2.195%	4,961	-97.631%
2025-02-12	8.7600	8.760000	8.198000	8.200000	-4.429%	801	-97.683%
2025-02-11	8.5960	8.600000	8.022000	8.580000	-0.186%	6,351	-97.786%
2025-02-10	8.5540	9.134000	8.068000	8.596000	-1.195%	1,621	-97.790%

.dark-mode .sg2xZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sg2xZz{ 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