Dark

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

Market Open

Sep 30, 2026 1:50:08 PM EDT

1.38USD-2.872%(-0.04)192,149

1.16Bid 1.83Ask 0.67Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

1.42USD-0.056%(0.00)6,061

After-hours

Sep 29, 2026 4:59:30 PM EDT

0.1140USD-2.896%(-0.0030)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.420000	1.450000	1.340000	1.380000	-2.872%	192,149	0.000%
2026-09-29	1.315200	1.476000	1.255200	1.420800	+1,202.291%	190,251	-2.872%
2026-09-28	0.129550	0.133000	0.102200	0.109100	-30.598%	3,888,457	+1,164.895%
2026-09-25	0.161101	0.164131	0.154500	0.157200	-5.925%	182,614	+777.863%
2026-09-24	0.162200	0.174900	0.161000	0.167100	+0.784%	92,805	+725.853%
2026-09-23	0.173400	0.176500	0.162000	0.165800	-6.062%	315,971	+732.328%
2026-09-22	0.162000	0.177350	0.150200	0.176500	+9.627%	470,890	+681.870%
2026-09-21	0.165000	0.172900	0.152300	0.161000	-0.923%	466,521	+757.143%
2026-09-18	0.172600	0.172600	0.159000	0.162500	-5.852%	758,954	+749.231%
2026-09-17	0.156900	0.175000	0.156500	0.172600	+10.997%	879,979	+699.537%
2026-09-16	0.150650	0.165400	0.141101	0.155500	+7.167%	1,706,880	+787.460%
2026-09-15	0.147500	0.147600	0.140800	0.145100	-8.742%	818,394	+851.068%
2026-09-14	0.155000	0.174600	0.145500	0.159000	+3.247%	10,482,721	+767.925%
2026-09-11	0.158000	0.163400	0.150300	0.154000	0.000%	299,362	+796.104%
2026-09-10	0.160000	0.160000	0.150100	0.154000	-2.808%	97,899	+796.104%
2026-09-09	0.150000	0.159000	0.150000	0.158450	+3.158%	205,037	+770.937%
2026-09-08	0.159000	0.164800	0.151200	0.153600	-3.396%	92,324	+798.438%
2026-09-04	0.153800	0.162900	0.153800	0.159000	+0.760%	662,160	+767.925%
2026-09-03	0.161600	0.165000	0.157100	0.157800	-2.170%	289,818	+774.525%
2026-09-02	0.158000	0.168000	0.152800	0.161300	+5.840%	596,324	+755.549%
2026-09-01	0.160000	0.164299	0.151800	0.152400	-4.391%	101,936	+805.512%
2026-08-31	0.156600	0.163550	0.156600	0.159400	-0.437%	100,172	+765.747%
2026-08-28	0.160000	0.165800	0.156500	0.160100	0.000%	359,047	+761.961%
2026-08-27	0.168000	0.168000	0.160000	0.160100	-4.304%	157,608	+761.961%
2026-08-26	0.165100	0.167700	0.163900	0.167300	+1.950%	128,740	+724.866%
2026-08-25	0.169000	0.169000	0.160000	0.164100	-2.784%	328,821	+740.951%
2026-08-24	0.165000	0.169900	0.165000	0.168800	+2.303%	77,034	+717.536%
2026-08-21	0.166000	0.170100	0.163000	0.165000	-2.941%	142,146	+736.364%
2026-08-20	0.164000	0.171500	0.160600	0.170000	0.000%	242,890	+711.765%
2026-08-19	0.169700	0.170000	0.162600	0.170000	+2.410%	138,694	+711.765%
2026-08-18	0.162100	0.177300	0.160000	0.166000	+1.903%	142,968	+731.325%
2026-08-17	0.168000	0.174100	0.160000	0.162900	-4.904%	388,763	+747.145%
2026-08-14	0.176500	0.179500	0.165000	0.171300	-0.983%	153,409	+705.604%
2026-08-13	0.182700	0.185000	0.172400	0.173000	-1.816%	166,551	+697.688%
2026-08-12	0.180000	0.185800	0.175000	0.176200	+0.628%	146,647	+683.201%
2026-08-11	0.181800	0.188000	0.172500	0.175100	-3.897%	424,975	+688.121%
2026-08-10	0.190200	0.190200	0.170100	0.182200	+4.174%	462,594	+657.409%
2026-08-07	0.178000	0.183300	0.172100	0.174900	-1.131%	394,679	+689.022%
2026-08-06	0.195100	0.197500	0.176900	0.176900	-5.401%	765,978	+680.102%
2026-08-05	0.200000	0.206800	0.185200	0.187000	-4.883%	319,343	+637.968%
2026-08-04	0.198000	0.209700	0.192500	0.196600	+1.865%	813,082	+601.933%
2026-08-03	0.198000	0.199000	0.180500	0.193000	+5.005%	250,129	+615.026%
2026-07-31	0.182401	0.195100	0.173500	0.183800	+4.313%	381,872	+650.816%
2026-07-30	0.173500	0.185000	0.170000	0.176200	+1.556%	406,979	+683.201%
2026-07-29	0.198500	0.198500	0.165650	0.173500	-10.475%	183,206	+695.389%
2026-07-28	0.181900	0.194200	0.181700	0.193800	+5.902%	212,309	+612.074%
2026-07-27	0.198200	0.198200	0.181900	0.183000	-5.719%	498,642	+654.098%
2026-07-24	0.197800	0.207300	0.187200	0.194100	-4.478%	122,717	+610.974%
2026-07-23	0.207700	0.209250	0.191200	0.203200	-3.651%	187,536	+579.134%
2026-07-22	0.205000	0.215000	0.205000	0.210900	-1.264%	177,666	+554.339%
2026-07-21	0.209800	0.219000	0.209800	0.213600	-0.187%	110,308	+546.067%
2026-07-20	0.205300	0.215000	0.202500	0.214000	+2.490%	137,896	+544.860%
2026-07-17	0.215000	0.217650	0.205600	0.208800	-1.230%	331,226	+560.920%
2026-07-16	0.205500	0.221700	0.202900	0.211400	+0.667%	321,122	+552.791%
2026-07-15	0.207100	0.212150	0.201100	0.210000	+0.334%	152,800	+557.143%
2026-07-14	0.200100	0.220000	0.193400	0.209300	+2.147%	415,187	+559.341%
2026-07-13	0.205000	0.210000	0.192600	0.204900	-0.967%	505,060	+573.499%
2026-07-10	0.231300	0.231300	0.180000	0.206900	-10.200%	1,309,563	+566.989%
2026-07-09	0.201200	0.255000	0.196400	0.230400	+3.831%	13,740,292	+498.958%
2026-07-08	0.228900	0.230700	0.213700	0.221900	-3.058%	214,397	+521.902%
2026-07-07	0.237000	0.243200	0.222000	0.228900	-3.132%	442,934	+502.883%
2026-07-06	0.249100	0.249100	0.236300	0.236300	-2.275%	141,690	+484.003%
2026-07-02	0.253000	0.253100	0.241700	0.241800	-0.494%	172,464	+470.720%
2026-07-01	0.236700	0.259100	0.233800	0.243000	+1.250%	463,112	+467.901%
2026-06-30	0.237900	0.246600	0.230000	0.240000	-1.961%	471,011	+475.000%
2026-06-29	0.240000	0.245000	0.228800	0.244800	-0.082%	293,805	+463.725%
2026-06-26	0.228100	0.245900	0.228000	0.245000	+4.701%	544,764	+463.265%
2026-06-25	0.231200	0.241999	0.220010	0.234000	-1.099%	832,257	+489.744%
2026-06-24	0.237300	0.249899	0.230200	0.236600	-0.253%	339,684	+483.263%
2026-06-23	0.226800	0.244800	0.225500	0.237200	-5.120%	574,205	+481.788%
2026-06-22	0.244000	0.250000	0.239800	0.250000	+1.297%	412,353	+452.000%
2026-06-18	0.251000	0.257700	0.231000	0.246800	-4.378%	1,354,319	+459.157%
2026-06-17	0.264600	0.277600	0.241500	0.258100	-9.375%	1,558,605	+434.676%
2026-06-16	0.250900	0.285000	0.249700	0.284800	+7.431%	2,510,575	+384.551%
2026-06-15	0.243700	0.276200	0.240000	0.265100	-3.949%	6,145,180	+420.558%
2026-06-12	0.244100	0.478100	0.238000	0.276000	+16.456%	137,120,586	+400.000%
2026-06-11	0.277500	0.309900	0.237000	0.237000	-24.762%	35,929,678	+482.278%
2026-06-10	0.359900	0.376399	0.315000	0.315000	-10.511%	197,783	+338.095%
2026-06-09	0.369700	0.369700	0.322200	0.352000	-3.720%	146,476	+292.045%
2026-06-08	0.385400	0.400000	0.365300	0.365600	-5.211%	714,856	+277.462%
2026-06-05	0.450000	0.450000	0.378000	0.385700	-10.302%	228,303	+257.791%
2026-06-04	0.440800	0.461899	0.426800	0.430000	-2.406%	128,750	+220.930%
2026-06-03	0.443500	0.456000	0.440000	0.440600	-3.207%	73,309	+213.209%
2026-06-02	0.485100	0.500000	0.430200	0.455200	-3.149%	1,007,030	+203.163%
2026-06-01	0.470000	0.500000	0.466700	0.470000	-4.101%	118,585	+193.617%
2026-05-29	0.487100	0.500000	0.465001	0.490100	+5.398%	52,259	+181.575%
2026-05-28	0.490000	0.499001	0.459500	0.465000	-5.199%	167,639	+196.774%
2026-05-27	0.480000	0.519700	0.480000	0.490500	-0.929%	87,521	+181.346%
2026-05-26	0.480200	0.520000	0.478600	0.495100	-0.921%	212,077	+178.732%
2026-05-22	0.450000	0.520000	0.441100	0.499700	+13.568%	269,901	+176.166%
2026-05-21	0.460000	0.478900	0.430000	0.440000	-4.035%	114,899	+213.636%
2026-05-20	0.441000	0.479000	0.410100	0.458500	+7.377%	104,560	+200.981%
2026-05-19	0.425500	0.442700	0.401800	0.427000	-10.856%	137,533	+223.185%
2026-05-18	0.487100	0.487800	0.425000	0.479000	+3.322%	215,291	+188.100%
2026-05-15	0.426500	0.465200	0.400850	0.463600	+6.208%	111,485	+197.670%
2026-05-14	0.437500	0.449800	0.420000	0.436500	-0.229%	76,223	+216.151%
2026-05-13	0.450000	0.465500	0.403900	0.437500	-2.540%	112,262	+215.429%
2026-05-12	0.418000	0.467700	0.418000	0.448900	+9.515%	67,483	+207.418%
2026-05-11	0.450000	0.463600	0.398950	0.409900	-10.775%	209,071	+236.667%
2026-05-08	0.459900	0.479100	0.421200	0.459400	-1.183%	279,170	+200.392%
2026-05-07	0.619700	0.619700	0.381900	0.464900	-41.375%	1,624,405	+196.838%
2026-05-06	0.817600	0.829700	0.780100	0.793000	-2.973%	310,796	+74.023%
2026-05-05	0.800100	0.819500	0.761600	0.817300	+0.110%	287,783	+68.849%
2026-05-04	0.800000	0.820000	0.773000	0.816400	+4.366%	143,919	+69.035%
2026-05-01	0.790300	0.825248	0.750000	0.782249	-1.006%	154,732	+76.414%
2026-04-30	0.824800	0.890000	0.775000	0.790200	-4.600%	459,718	+74.639%
2026-04-29	0.819100	0.849400	0.780000	0.828300	-0.897%	84,571	+66.606%
2026-04-28	0.803600	0.851600	0.780000	0.835800	+1.927%	158,624	+65.111%
2026-04-27	0.890000	0.953200	0.805800	0.820000	-13.983%	229,684	+68.293%
2026-04-24	0.890000	0.970000	0.845001	0.953300	+9.562%	357,944	+44.760%
2026-04-23	1.040000	1.040000	0.840000	0.870100	-10.814%	848,508	+58.602%
2026-04-22	0.943200	1.150000	0.851200	0.975600	+4.791%	2,827,210	+41.451%
2026-04-21	0.845300	0.975000	0.760000	0.931000	+5.651%	2,852,984	+48.228%
2026-04-20	0.876700	0.936400	0.800200	0.881200	+7.333%	72,816	+56.605%
2026-04-17	0.862600	0.900000	0.810000	0.821000	-5.632%	50,299	+68.088%
2026-04-16	0.860200	0.910000	0.833000	0.870000	-4.143%	130,975	+58.621%
2026-04-15	0.780000	0.930000	0.731300	0.907600	+16.508%	335,943	+52.049%
2026-04-14	0.755000	0.779000	0.743900	0.779000	+3.867%	12,665	+77.150%
2026-04-13	0.735000	0.750000	0.712300	0.750000	0.000%	50,615	+84.000%
2026-04-10	0.789200	0.806795	0.709300	0.750000	-4.955%	69,735	+84.000%
2026-04-09	0.850000	0.850000	0.789100	0.789100	-2.592%	30,366	+74.883%
2026-04-08	0.806000	0.820000	0.789100	0.810100	+1.389%	21,363	+70.349%
2026-04-07	0.797300	0.809900	0.770000	0.799000	+0.194%	31,032	+72.716%
2026-04-06	0.770000	0.809899	0.770000	0.797450	+1.976%	24,620	+73.052%
2026-04-02	0.790000	0.800000	0.750100	0.782000	-2.250%	33,232	+76.471%
2026-04-01	0.800000	0.825699	0.781500	0.800000	-3.672%	31,104	+72.500%
2026-03-31	0.795000	0.840000	0.780000	0.830500	+2.938%	30,962	+66.165%
2026-03-30	0.830000	0.842800	0.805700	0.806800	+0.386%	13,689	+71.046%
2026-03-27	0.870500	0.876300	0.780000	0.803700	-8.681%	50,777	+71.706%
2026-03-26	0.895000	0.940000	0.830000	0.880100	+0.457%	53,080	+56.800%
2026-03-25	0.815800	0.876100	0.810000	0.876100	+5.771%	32,795	+57.516%
2026-03-24	0.870100	0.870100	0.800000	0.828300	-4.793%	43,612	+66.606%
2026-03-23	0.827000	0.909300	0.810200	0.870000	+3.411%	71,109	+58.621%
2026-03-20	0.867100	0.876500	0.782500	0.841300	+2.348%	80,102	+64.032%
2026-03-19	0.839000	0.899900	0.810000	0.822000	-6.845%	112,567	+67.883%
2026-03-18	0.970000	0.970000	0.800600	0.882400	-8.909%	126,711	+56.392%
2026-03-17	0.905100	0.976500	0.810100	0.968700	+8.733%	138,448	+42.459%
2026-03-16	0.830000	0.930000	0.804300	0.890900	+7.337%	79,124	+54.900%
2026-03-13	0.813500	0.836638	0.792900	0.830000	+0.024%	21,757	+66.265%
2026-03-12	0.869000	0.879200	0.800000	0.829800	+0.097%	71,198	+66.305%
2026-03-11	0.880000	0.882700	0.810050	0.829000	-2.585%	72,106	+66.466%
2026-03-10	1.050000	1.050000	0.829000	0.851000	-17.379%	217,906	+62.162%
2026-03-09	0.980000	1.050000	0.942200	1.030000	+16.582%	816,059	+33.981%
2026-03-06	0.867400	0.885000	0.789000	0.883500	+2.972%	139,235	+56.197%
2026-03-05	0.850000	0.860000	0.830000	0.858000	+0.953%	51,121	+60.839%
2026-03-04	0.843700	0.863700	0.770000	0.849900	-1.174%	137,769	+62.372%
2026-03-03	0.840000	0.880000	0.790100	0.860000	+4.942%	460,159	+60.465%
2026-03-02	0.900000	0.945100	0.721700	0.819500	-10.506%	62,821	+68.395%
2026-02-27	0.900000	0.980000	0.900000	0.915700	-2.771%	9,303	+50.704%
2026-02-26	0.950000	0.980000	0.930300	0.941800	+0.085%	14,739	+46.528%
2026-02-25	0.940100	0.988300	0.940000	0.941000	+0.106%	10,387	+46.652%
2026-02-24	0.944200	1.009900	0.900000	0.940000	-3.935%	33,336	+46.809%
2026-02-23	0.970000	1.029300	0.931200	0.978500	+4.096%	116,482	+41.032%
2026-02-20	0.899000	0.950100	0.856300	0.940000	+7.475%	63,502	+46.809%
2026-02-19	0.830100	0.874620	0.825300	0.874620	+2.896%	27,064	+57.783%
2026-02-18	0.907600	0.923199	0.850000	0.850000	-2.846%	32,496	+62.353%
2026-02-17	0.880000	0.898800	0.813529	0.874900	-0.580%	44,179	+57.732%
2026-02-13	0.948000	0.968999	0.880000	0.880000	-6.093%	37,968	+56.818%
2026-02-12	0.980000	1.039900	0.920900	0.937100	-5.724%	31,949	+47.263%
2026-02-11	1.030000	1.040000	0.993800	0.994000	-4.423%	21,581	+38.833%
2026-02-10	0.998900	1.090000	0.921200	1.040000	-1.887%	43,740	+32.692%
2026-02-09	1.000000	1.140000	0.989600	1.060000	+7.461%	328,471	+30.189%
2026-02-06	0.878800	1.010000	0.860000	0.986400	+12.244%	68,721	+39.903%
2026-02-05	0.928800	0.950000	0.865200	0.878800	-7.143%	66,626	+57.032%
2026-02-04	1.010000	1.029600	0.930000	0.946400	-5.831%	69,690	+45.816%
2026-02-03	1.040000	1.120000	1.000000	1.005000	-1.471%	81,084	+37.313%
2026-02-02	1.100000	1.115000	1.010000	1.020000	-9.735%	61,620	+35.294%
2026-01-30	1.120000	1.180000	1.070000	1.130000	+1.802%	62,114	+22.124%
2026-01-29	1.140000	1.155000	1.080000	1.110000	-2.632%	63,560	+24.324%
2026-01-28	1.230000	1.230000	1.110000	1.140000	-8.800%	216,381	+21.053%
2026-01-27	1.100000	1.300000	1.070000	1.250000	+20.192%	393,847	+10.400%
2026-01-26	1.100000	1.130000	1.040000	1.040000	-7.143%	69,791	+32.692%
2026-01-23	1.200000	1.230000	1.010000	1.120000	-7.438%	182,487	+23.214%
2026-01-22	1.290000	1.350000	1.170000	1.210000	-1.626%	524,092	+14.050%
2026-01-21	1.260000	1.410000	1.150000	1.230000	-0.806%	1,068,336	+12.195%
2026-01-20	1.240000	1.339300	1.180000	1.240000	0.000%	158,583	+11.290%
2026-01-16	1.081400	1.284600	1.040000	1.240000	+20.388%	604,836	+11.290%
2026-01-15	1.060000	1.100000	1.020000	1.030000	-0.962%	70,029	+33.981%
2026-01-14	1.100100	1.115000	1.040000	1.040000	-4.587%	73,121	+32.692%
2026-01-13	1.130000	1.130000	1.060000	1.090000	-2.679%	53,195	+26.606%
2026-01-12	1.120000	1.158500	1.060000	1.120000	+1.818%	60,624	+23.214%
2026-01-09	1.170000	1.180000	1.100000	1.100000	-2.655%	47,793	+25.455%
2026-01-08	1.110000	1.190000	1.101700	1.130000	-3.419%	92,499	+22.124%
2026-01-07	1.150000	1.190000	1.080000	1.170000	+1.739%	90,098	+17.949%
2026-01-06	1.130000	1.199900	1.120000	1.150000	+3.604%	60,896	+20.000%
2026-01-05	1.060000	1.140000	1.050000	1.110000	+6.731%	94,557	+24.324%
2026-01-02	1.070400	1.139900	1.001800	1.040000	-1.887%	31,780	+32.692%
2025-12-31	1.010000	1.119200	0.975700	1.060000	+2.913%	187,613	+30.189%
2025-12-30	1.120000	1.154600	0.981000	1.030000	-8.036%	225,278	+33.981%
2025-12-29	1.200000	1.234500	1.080000	1.120000	-10.400%	123,594	+23.214%
2025-12-26	1.260000	1.290000	1.240000	1.250000	-4.215%	68,899	+10.400%
2025-12-24	1.300000	1.368600	1.260000	1.305000	-1.136%	153,651	+5.747%
2025-12-23	1.230000	1.330000	1.230000	1.320000	+3.125%	216,755	+4.545%
2025-12-22	1.190000	1.330000	1.130000	1.280000	+4.918%	189,340	+7.812%
2025-12-19	1.270000	1.331400	1.090100	1.220000	-4.688%	422,338	+13.115%
2025-12-18	1.520000	1.570000	1.200000	1.280000	-15.232%	1,271,388	+7.812%
2025-12-17	1.740000	2.100000	1.470000	1.510000	-6.790%	3,542,758	-8.609%
2025-12-16	1.520000	1.670000	1.370000	1.620000	+1.250%	386,342	-14.815%
2025-12-15	1.830000	1.850000	1.370000	1.600000	-2.439%	1,363,282	-13.750%
2025-12-12	1.710000	1.950000	1.550000	1.640000	+7.190%	1,716,334	-15.854%
2025-12-11	1.559200	1.559200	1.490000	1.530000	-1.923%	584,773	-9.804%
2025-12-10	1.570000	1.570000	1.490000	1.560000	+0.971%	38,154	-11.538%
2025-12-09	1.470000	1.621700	1.460000	1.545000	+7.292%	41,572	-10.680%
2025-12-08	1.580000	1.580100	1.420000	1.440000	-8.861%	44,502	-4.167%
2025-12-05	1.540000	1.645000	1.450000	1.580000	+3.268%	73,706	-12.658%
2025-12-04	1.380000	1.553000	1.360000	1.530000	+12.500%	64,148	-9.804%
2025-12-03	1.290000	1.360000	1.284200	1.360000	+7.087%	32,761	+1.471%
2025-12-02	1.400000	1.439800	1.220000	1.270000	-6.618%	78,966	+8.661%
2025-12-01	1.480000	1.480000	1.360000	1.360000	-8.108%	34,350	+1.471%
2025-11-28	1.490000	1.490000	1.450000	1.480000	+3.497%	33,145	-6.757%
2025-11-26	1.380000	1.545000	1.350000	1.430000	+5.926%	92,162	-3.497%
2025-11-25	1.452500	1.452500	1.350000	1.350000	-4.255%	40,530	+2.222%
2025-11-24	1.460900	1.475000	1.400000	1.410000	-2.759%	27,152	-2.128%
2025-11-21	1.390000	1.500000	1.360000	1.450000	+2.837%	64,874	-4.828%
2025-11-20	1.420000	1.500000	1.390000	1.410000	+1.439%	31,415	-2.128%
2025-11-19	1.500000	1.500000	1.360000	1.390000	-8.553%	14,099	-0.719%
2025-11-18	1.430000	1.550000	1.380000	1.520000	+3.401%	28,803	-9.211%
2025-11-17	1.390000	1.505000	1.370600	1.470000	+7.299%	35,972	-6.122%
2025-11-14	1.400000	1.489900	1.290000	1.370000	-4.196%	87,558	+0.730%
2025-11-13	1.460000	1.679900	1.350000	1.430000	-7.742%	103,293	-3.497%
2025-11-12	2.060000	2.060000	1.520000	1.550000	-23.267%	222,980	-10.968%
2025-11-11	1.960000	2.057400	1.870000	2.020000	-7.763%	104,715	-31.683%
2025-11-10	1.930000	2.360000	1.850000	2.190000	-8.368%	4,407,386	-36.986%
2025-11-07	2.300000	2.420000	2.200000	2.390000	+0.420%	20,846	-42.259%
2025-11-06	2.540000	2.607800	2.310000	2.380000	-2.058%	25,932	-42.017%
2025-11-05	2.390000	2.460000	2.370000	2.430000	+4.292%	14,224	-43.210%
2025-11-04	2.490000	2.490000	2.330000	2.330000	-6.426%	11,978	-40.773%
2025-11-03	2.490000	2.560000	2.430000	2.490000	-1.969%	9,066	-44.578%
2025-10-31	2.640000	2.659600	2.420000	2.540000	-4.151%	37,228	-45.669%
2025-10-30	2.670000	2.820000	2.650000	2.650000	-3.285%	14,411	-47.925%
2025-10-29	3.000000	3.020000	2.620000	2.740000	-10.164%	27,485	-49.635%
2025-10-28	3.170000	3.180000	2.950000	3.050000	-4.688%	34,480	-54.754%
2025-10-27	3.440000	3.523100	3.120000	3.200000	-2.736%	24,896	-56.875%
2025-10-24	3.200000	3.320000	3.130000	3.290000	+2.492%	10,852	-58.055%
2025-10-23	2.880000	3.305000	2.770000	3.210000	+11.073%	50,697	-57.009%
2025-10-22	2.840000	3.080000	2.780600	2.890000	-11.077%	284,313	-52.249%
2025-10-21	3.520000	3.650000	3.250000	3.250000	-9.722%	165,254	-57.538%
2025-10-20	3.780000	3.900000	3.538400	3.600000	-4.762%	23,576	-61.667%
2025-10-17	3.840000	3.840000	3.620000	3.780000	-4.304%	20,044	-63.492%
2025-10-16	4.350000	4.350000	3.950000	3.950000	-7.710%	25,802	-65.063%
2025-10-15	3.770000	4.400000	3.770000	4.280000	+14.439%	192,738	-67.757%
2025-10-14	3.540000	3.860000	3.540000	3.740000	+0.268%	109,985	-63.102%
2025-10-13	3.610000	3.770000	3.530000	3.730000	+5.966%	33,011	-63.003%
2025-10-10	4.250000	4.499500	3.500000	3.520000	-18.707%	78,112	-60.795%
2025-10-09	4.850000	4.850000	4.230800	4.330000	-10.352%	69,602	-68.129%
2025-10-08	4.770000	5.130000	4.770000	4.830000	+1.684%	63,686	-71.429%
2025-10-07	6.800000	6.800000	4.650000	4.750000	-31.159%	140,303	-70.947%
2025-10-06	6.810000	7.070000	6.730000	6.900000	+2.222%	39,057	-80.000%
2025-10-03	7.580000	7.580000	6.700400	6.750000	-7.407%	71,828	-79.556%
2025-10-02	7.480000	7.560000	7.200000	7.290000	-1.619%	71,162	-81.070%
2025-10-01	7.480000	7.480000	7.100000	7.410000	+3.492%	116,007	-81.377%
2025-09-30	6.680000	7.450000	6.660000	7.160000	-2.186%	121,956	-80.726%
2025-09-29	7.180000	7.638400	7.180000	7.320000	+0.412%	158,147	-81.148%
2025-09-26	6.290000	7.290000	6.110000	7.290000	+4.892%	234,274	-81.070%
2025-09-25	6.760000	7.159900	5.880000	6.950000	-4.402%	737,455	-80.144%
2025-09-24	8.590000	9.190000	6.410100	7.270000	+123.006%	32,563,635	-81.018%
2025-09-23	3.080000	3.411900	3.080000	3.260000	+2.839%	13,816,871	-57.669%
2025-09-22	3.260000	3.260000	3.070000	3.170000	-1.858%	17,432	-56.467%
2025-09-19	3.120000	3.370000	3.088200	3.230000	+1.572%	32,470	-57.276%
2025-09-18	3.170000	3.190000	3.050000	3.180000	-2.154%	24,228	-56.604%
2025-09-17	3.513200	3.650000	3.102000	3.250000	-4.130%	30,028	-57.538%
2025-09-16	4.010000	4.010000	3.390000	3.390000	-18.510%	28,719	-59.292%
2025-09-15	4.040000	4.170000	3.660000	4.160000	+2.211%	37,496	-66.827%
2025-09-12	4.380000	4.442500	3.870000	4.070000	-5.128%	20,773	-66.093%
2025-09-11	4.170000	4.470000	4.090100	4.290000	+4.126%	51,556	-67.832%
2025-09-10	4.110000	4.400000	4.100000	4.120000	+0.243%	35,638	-66.505%
2025-09-09	4.000000	4.280000	3.870100	4.110000	-3.066%	26,925	-66.423%
2025-09-08	4.500000	4.660000	4.040000	4.240000	-5.778%	125,124	-67.453%
2025-09-05	3.890000	4.670000	3.775000	4.500000	+17.801%	294,357	-69.333%
2025-09-04	3.420000	3.960000	3.370000	3.820000	+8.215%	304,989	-63.874%
2025-09-03	3.480000	3.829900	3.150000	3.530000	-3.288%	592,840	-60.907%
2025-09-02	3.740000	4.290000	3.210000	3.650000	+51.767%	42,316,147	-62.192%
2025-08-29	2.370000	2.463400	2.240600	2.405000	-1.434%	17,050	-42.620%
2025-08-28	2.607800	2.900000	2.340000	2.440000	+7.965%	167,171	-43.443%
2025-08-27	2.570000	2.570000	2.250000	2.260000	-12.062%	46,406	-38.938%
2025-08-26	2.640000	2.700000	2.480700	2.570000	-2.652%	23,230	-46.304%
2025-08-25	2.500000	2.980000	2.150100	2.640000	-7.042%	122,778	-47.727%
2025-08-22	2.790000	3.034100	2.750100	2.840000	+2.158%	906,822	-51.408%
2025-08-21	2.760000	3.000000	2.600000	2.780000	-1.068%	13,142	-50.360%
2025-08-20	2.700000	2.810000	2.601500	2.810000	+3.690%	13,614	-50.890%
2025-08-19	2.730000	2.910000	2.650000	2.710000	-0.733%	12,709	-49.077%
2025-08-18	2.650000	2.860000	2.609500	2.730000	+5.000%	23,657	-49.451%
2025-08-15	3.220000	3.220000	2.500000	2.600000	-17.591%	33,306	-46.923%
2025-08-14	2.780000	3.175100	2.550000	3.155000	+17.435%	30,178	-56.260%
2025-08-13	2.595100	2.850000	2.442100	2.686600	+3.730%	23,075	-48.634%
2025-08-12	2.380000	2.600000	2.263900	2.590000	-1.894%	66,214	-46.718%
2025-08-11	2.390000	2.859900	2.050000	2.640000	+16.556%	1,090,597	-47.727%
2025-08-08	2.400000	2.400000	2.250000	2.265000	-5.625%	5,285	-39.073%
2025-08-07	2.480000	2.480000	2.250000	2.400000	-2.439%	3,335	-42.500%
2025-08-06	2.510000	2.550000	2.260000	2.460000	-2.767%	3,774	-43.902%
2025-08-05	2.480000	2.545000	2.209000	2.530000	-2.692%	32,718	-45.455%
2025-08-04	2.620000	2.820000	2.500000	2.600000	-3.746%	66,191	-46.923%
2025-08-01	2.700000	2.956400	2.610000	2.701200	-3.529%	10,204	-48.912%
2025-07-31	2.670000	2.900000	2.670000	2.800000	-4.110%	1,648	-50.714%
2025-07-30	2.945000	3.100000	2.500000	2.920000	-1.017%	29,769	-52.740%
2025-07-29	3.160000	3.350000	2.860100	2.950000	-10.470%	7,803	-53.220%
2025-07-28	3.190000	3.450000	3.110000	3.295000	+0.765%	9,306	-58.118%
2025-07-25	3.200000	3.440000	3.140000	3.270000	-1.208%	13,699	-57.798%
2025-07-24	3.330000	3.580000	3.010500	3.310000	0.000%	18,803	-58.308%
2025-07-23	3.380000	3.380000	3.220000	3.310000	+3.762%	9,660	-58.308%
2025-07-22	3.400000	3.456300	3.110000	3.190000	-10.141%	27,476	-56.740%
2025-07-21	3.540000	3.589000	3.260000	3.550000	0.000%	32,900	-61.127%
2025-07-18	3.450000	3.829900	3.450000	3.550000	-1.389%	12,071	-61.127%
2025-07-17	3.410000	3.890000	3.400000	3.600000	+2.798%	25,508	-61.667%
2025-07-16	3.510000	3.860000	3.465700	3.502000	-0.228%	49,561	-60.594%
2025-07-15	3.230000	3.689000	3.110000	3.510000	+11.783%	28,582	-60.684%
2025-07-14	3.380000	3.450000	3.060000	3.140000	-7.101%	12,674	-56.051%
2025-07-11	3.100000	3.380000	3.100000	3.380000	+9.314%	10,168	-59.172%
2025-07-10	2.900000	3.670000	2.855200	3.092000	-10.116%	112,323	-55.369%
2025-07-09	2.340000	3.870000	2.340000	3.440000	+46.383%	437,099	-59.884%
2025-07-08	2.265000	2.427200	2.143300	2.350000	+4.444%	37,503	-41.277%
2025-07-07	2.260000	2.435000	2.160000	2.250000	-1.316%	12,979	-38.667%
2025-07-03	2.260000	2.300000	2.140000	2.280000	-0.740%	19,240	-39.474%
2025-07-02	2.250000	2.345000	2.250000	2.297000	+5.367%	15,280	-39.922%
2025-07-01	2.190000	2.400800	2.180000	2.180000	+0.461%	4,575	-36.697%
2025-06-30	2.160000	2.361400	2.150000	2.170000	-2.691%	10,378	-36.406%
2025-06-27	2.040000	2.230000	2.030100	2.230000	+1.826%	2,259	-38.117%
2025-06-26	2.140000	2.190000	2.140000	2.190000	-0.905%	5,330	-36.986%
2025-06-25	2.235000	2.270000	2.146900	2.210000	-2.643%	3,711	-37.557%
2025-06-24	2.150000	2.270000	2.140000	2.270000	+1.931%	5,270	-39.207%
2025-06-23	2.310000	2.350000	2.227000	2.227000	-5.234%	9,406	-38.033%
2025-06-20	2.310000	2.481800	2.310000	2.350000	+3.982%	6,039	-41.277%
2025-06-18	2.400000	2.450000	2.250000	2.260000	-8.871%	3,288	-38.938%
2025-06-17	2.540000	2.540000	2.445000	2.480000	-1.587%	6,498	-44.355%
2025-06-16	2.440000	2.547900	2.380000	2.520000	+1.205%	4,631	-45.238%
2025-06-13	2.440000	2.500000	2.403200	2.490000	-2.353%	3,144	-44.578%
2025-06-12	2.550000	2.550000	2.550000	2.550000	-3.774%	2,915	-45.882%
2025-06-11	2.620000	2.650000	2.400000	2.650000	-0.376%	23,200	-47.925%
2025-06-10	2.430000	2.660000	2.414000	2.660000	+4.314%	9,592	-48.120%
2025-06-09	2.470000	2.550000	2.460000	2.550000	+3.239%	3,259	-45.882%
2025-06-06	2.299900	2.510000	2.280000	2.470000	+7.391%	9,089	-44.130%
2025-06-05	2.500000	2.500000	2.020100	2.300000	-9.804%	58,741	-40.000%
2025-06-04	2.600000	2.660000	2.500000	2.550000	-4.135%	6,779	-45.882%
2025-06-03	2.640000	2.675000	2.600000	2.660000	-1.115%	5,474	-48.120%
2025-06-02	2.750000	2.765000	2.600000	2.690000	-3.237%	6,028	-48.699%
2025-05-30	2.600000	2.800000	2.600000	2.780000	+3.731%	7,269	-50.360%
2025-05-29	2.760000	2.780000	2.600000	2.680000	-2.190%	6,617	-48.507%
2025-05-28	2.700000	2.830000	2.652800	2.740000	-1.439%	6,660	-49.635%
2025-05-27	2.270000	2.810000	2.250000	2.780000	+18.298%	20,774	-50.360%
2025-05-23	2.290000	2.380000	2.265800	2.350000	0.000%	6,392	-41.277%
2025-05-22	2.100000	2.500000	2.100000	2.350000	+8.295%	13,233	-41.277%
2025-05-21	2.060000	2.290000	1.900000	2.170000	+1.878%	66,798	-36.406%
2025-05-20	2.020000	2.130000	1.951000	2.130000	+2.404%	21,568	-35.211%
2025-05-19	2.160000	2.160000	2.030000	2.080000	-3.256%	20,691	-33.654%
2025-05-16	2.080000	2.310000	2.060000	2.150000	-1.376%	17,149	-35.814%
2025-05-15	2.240000	2.357900	2.180000	2.180000	-2.679%	21,578	-36.697%
2025-05-14	2.330000	2.461700	2.150100	2.240000	-5.085%	18,388	-38.393%
2025-05-13	2.420000	2.599000	2.320000	2.360000	-2.075%	9,535	-41.525%
2025-05-12	2.320000	2.790000	2.320000	2.410000	+5.240%	23,852	-42.739%
2025-05-09	2.297600	2.390000	2.245000	2.290000	-1.293%	11,299	-39.738%
2025-05-08	2.530000	2.770000	2.250000	2.320000	-9.020%	47,175	-40.517%
2025-05-07	2.440000	2.735200	2.440000	2.550000	+4.508%	129,737	-45.882%
2025-05-06	3.100000	3.200000	2.440000	2.440000	-22.785%	33,211	-43.443%
2025-05-05	3.160000	3.300000	3.100000	3.160000	-5.672%	39,646	-56.329%
2025-05-02	3.350000	3.639600	3.320000	3.350000	-1.903%	7,855	-58.806%
2025-05-01	3.570000	3.699900	3.330000	3.415000	-6.181%	24,597	-59.590%
2025-04-30	3.670000	3.770000	3.530000	3.640000	-3.448%	17,775	-62.088%
2025-04-29	3.750000	3.830000	3.660000	3.770000	-2.332%	24,162	-63.395%
2025-04-28	4.040000	4.148000	3.610000	3.860000	-4.455%	42,385	-64.249%
2025-04-25	3.640000	4.100000	3.530000	4.040000	+6.316%	50,675	-65.842%
2025-04-24	3.030000	3.950000	3.030000	3.800000	+15.152%	116,294	-63.684%
2025-04-23	3.755000	4.110000	3.277300	3.300000	-13.386%	305,476	-58.182%
2025-04-22	3.310000	3.920000	3.250000	3.810000	-9.069%	679,082	-63.780%
2025-04-21	3.860000	4.329900	3.530000	4.190000	+87.892%	43,497,128	-67.064%
2025-04-17	1.920000	2.230200	1.920000	2.230000	+16.146%	2,162,975	-38.117%
2025-04-16	1.930000	1.930000	1.837300	1.920000	-2.538%	18,029	-28.125%
2025-04-15	2.150000	2.205000	1.970000	1.970000	-7.944%	12,385	-29.949%
2025-04-14	2.150000	2.543600	2.130000	2.140000	-3.604%	7,447	-35.514%
2025-04-11	2.180000	2.340000	2.060100	2.220000	+1.835%	26,129	-37.838%
2025-04-10	2.320000	2.379900	2.050000	2.180000	-6.034%	10,953	-36.697%

.dark-mode .bQDY41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQDY41{ 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