Dark

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

At Close

Apr 24, 2026 3:59:30 PM EDT

0.9533USD+9.562%(+0.0832)351,999

0.8000Bid 1.12Ask 0.3200Spread

Pre-market

Apr 24, 2026 9:25:30 AM EDT

0.9090USD+4.471%(+0.0389)44,114

After-hours

Apr 24, 2026 4:48:30 PM EDT

0.9121USD-4.323%(-0.0412)2,348

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	0.8900	0.970000	0.880000	0.95330	+9.562%	351,999	0.000%
2026-04-23	1.0400	1.040000	0.840000	0.87010	-10.814%	848,508	+9.562%
2026-04-22	0.9432	1.150000	0.851200	0.97560	+4.791%	2,827,210	-2.286%
2026-04-21	0.8453	0.975000	0.760000	0.93100	+5.651%	2,852,984	+2.395%
2026-04-20	0.8767	0.936400	0.800200	0.88120	+7.333%	72,816	+8.182%
2026-04-17	0.8626	0.900000	0.810000	0.82100	-5.632%	50,299	+16.114%
2026-04-16	0.8602	0.910000	0.833000	0.87000	-4.143%	130,975	+9.575%
2026-04-15	0.7800	0.930000	0.731300	0.90760	+16.508%	335,943	+5.035%
2026-04-14	0.7550	0.779000	0.743900	0.77900	+3.867%	12,665	+22.375%
2026-04-13	0.7350	0.750000	0.712300	0.75000	0.000%	50,615	+27.107%
2026-04-10	0.7892	0.806795	0.709300	0.75000	-4.955%	69,735	+27.107%
2026-04-09	0.8500	0.850000	0.789100	0.78910	-2.592%	30,366	+20.809%
2026-04-08	0.8060	0.820000	0.789100	0.81010	+1.389%	21,363	+17.677%
2026-04-07	0.7973	0.809900	0.770000	0.79900	+0.194%	31,032	+19.312%
2026-04-06	0.7700	0.809899	0.770000	0.79745	+1.976%	24,620	+19.544%
2026-04-02	0.7900	0.800000	0.750100	0.78200	-2.250%	33,232	+21.905%
2026-04-01	0.8000	0.825699	0.781500	0.80000	-3.672%	31,104	+19.163%
2026-03-31	0.7950	0.840000	0.780000	0.83050	+2.938%	30,962	+14.786%
2026-03-30	0.8300	0.842800	0.805700	0.80680	+0.386%	13,689	+18.158%
2026-03-27	0.8705	0.876300	0.780000	0.80370	-8.681%	50,777	+18.614%
2026-03-26	0.8950	0.940000	0.830000	0.88010	+0.457%	53,080	+8.317%
2026-03-25	0.8158	0.876100	0.810000	0.87610	+5.771%	32,795	+8.812%
2026-03-24	0.8701	0.870100	0.800000	0.82830	-4.793%	43,612	+15.091%
2026-03-23	0.8270	0.909300	0.810200	0.87000	+3.411%	71,109	+9.575%
2026-03-20	0.8671	0.876500	0.782500	0.84130	+2.348%	80,102	+13.313%
2026-03-19	0.8390	0.899900	0.810000	0.82200	-6.845%	112,567	+15.973%
2026-03-18	0.9700	0.970000	0.800600	0.88240	-8.909%	126,711	+8.035%
2026-03-17	0.9051	0.976500	0.810100	0.96870	+8.733%	138,448	-1.590%
2026-03-16	0.8300	0.930000	0.804300	0.89090	+7.337%	79,124	+7.004%
2026-03-13	0.8135	0.836638	0.792900	0.83000	+0.024%	21,757	+14.855%
2026-03-12	0.8690	0.879200	0.800000	0.82980	+0.097%	71,198	+14.883%
2026-03-11	0.8800	0.882700	0.810050	0.82900	-2.585%	72,106	+14.994%
2026-03-10	1.0500	1.050000	0.829000	0.85100	-17.379%	217,906	+12.021%
2026-03-09	0.9800	1.050000	0.942200	1.03000	+16.582%	816,059	-7.447%
2026-03-06	0.8674	0.885000	0.789000	0.88350	+2.972%	139,235	+7.900%
2026-03-05	0.8500	0.860000	0.830000	0.85800	+0.953%	51,121	+11.107%
2026-03-04	0.8437	0.863700	0.770000	0.84990	-1.174%	137,769	+12.166%
2026-03-03	0.8400	0.880000	0.790100	0.86000	+4.942%	460,159	+10.849%
2026-03-02	0.9000	0.945100	0.721700	0.81950	-10.506%	62,821	+16.327%
2026-02-27	0.9000	0.980000	0.900000	0.91570	-2.771%	9,303	+4.106%
2026-02-26	0.9500	0.980000	0.930300	0.94180	+0.085%	14,739	+1.221%
2026-02-25	0.9401	0.988300	0.940000	0.94100	+0.106%	10,387	+1.307%
2026-02-24	0.9442	1.009900	0.900000	0.94000	-3.935%	33,336	+1.415%
2026-02-23	0.9700	1.029300	0.931200	0.97850	+4.096%	116,482	-2.575%
2026-02-20	0.8990	0.950100	0.856300	0.94000	+7.475%	63,502	+1.415%
2026-02-19	0.8301	0.874620	0.825300	0.87462	+2.896%	27,064	+8.996%
2026-02-18	0.9076	0.923199	0.850000	0.85000	-2.846%	32,496	+12.153%
2026-02-17	0.8800	0.898800	0.813529	0.87490	-0.580%	44,179	+8.961%
2026-02-13	0.9480	0.968999	0.880000	0.88000	-6.093%	37,968	+8.330%
2026-02-12	0.9800	1.039900	0.920900	0.93710	-5.724%	31,949	+1.729%
2026-02-11	1.0300	1.040000	0.993800	0.99400	-4.423%	21,581	-4.095%
2026-02-10	0.9989	1.090000	0.921200	1.04000	-1.887%	43,740	-8.337%
2026-02-09	1.0000	1.140000	0.989600	1.06000	+7.461%	328,471	-10.066%
2026-02-06	0.8788	1.010000	0.860000	0.98640	+12.244%	68,721	-3.356%
2026-02-05	0.9288	0.950000	0.865200	0.87880	-7.143%	66,626	+8.477%
2026-02-04	1.0100	1.029600	0.930000	0.94640	-5.831%	69,690	+0.729%
2026-02-03	1.0400	1.120000	1.000000	1.00500	-1.471%	81,084	-5.144%
2026-02-02	1.1000	1.115000	1.010000	1.02000	-9.735%	61,620	-6.539%
2026-01-30	1.1200	1.180000	1.070000	1.13000	+1.802%	62,114	-15.637%
2026-01-29	1.1400	1.155000	1.080000	1.11000	-2.632%	63,560	-14.117%
2026-01-28	1.2300	1.230000	1.110000	1.14000	-8.800%	216,381	-16.377%
2026-01-27	1.1000	1.300000	1.070000	1.25000	+20.192%	393,847	-23.736%
2026-01-26	1.1000	1.130000	1.040000	1.04000	-7.143%	69,791	-8.337%
2026-01-23	1.2000	1.230000	1.010000	1.12000	-7.438%	182,487	-14.884%
2026-01-22	1.2900	1.350000	1.170000	1.21000	-1.626%	524,092	-21.215%
2026-01-21	1.2600	1.410000	1.150000	1.23000	-0.806%	1,068,336	-22.496%
2026-01-20	1.2400	1.339300	1.180000	1.24000	0.000%	158,583	-23.121%
2026-01-16	1.0814	1.284600	1.040000	1.24000	+20.388%	604,836	-23.121%
2026-01-15	1.0600	1.100000	1.020000	1.03000	-0.962%	70,029	-7.447%
2026-01-14	1.1001	1.115000	1.040000	1.04000	-4.587%	73,121	-8.337%
2026-01-13	1.1300	1.130000	1.060000	1.09000	-2.679%	53,195	-12.541%
2026-01-12	1.1200	1.158500	1.060000	1.12000	+1.818%	60,624	-14.884%
2026-01-09	1.1700	1.180000	1.100000	1.10000	-2.655%	47,793	-13.336%
2026-01-08	1.1100	1.190000	1.101700	1.13000	-3.419%	92,499	-15.637%
2026-01-07	1.1500	1.190000	1.080000	1.17000	+1.739%	90,098	-18.521%
2026-01-06	1.1300	1.199900	1.120000	1.15000	+3.604%	60,896	-17.104%
2026-01-05	1.0600	1.140000	1.050000	1.11000	+6.731%	94,557	-14.117%
2026-01-02	1.0704	1.139900	1.001800	1.04000	-1.887%	31,780	-8.337%
2025-12-31	1.0100	1.119200	0.975700	1.06000	+2.913%	187,613	-10.066%
2025-12-30	1.1200	1.154600	0.981000	1.03000	-8.036%	225,278	-7.447%
2025-12-29	1.2000	1.234500	1.080000	1.12000	-10.400%	123,594	-14.884%
2025-12-26	1.2600	1.290000	1.240000	1.25000	-4.215%	68,899	-23.736%
2025-12-24	1.3000	1.368600	1.260000	1.30500	-1.136%	153,651	-26.950%
2025-12-23	1.2300	1.330000	1.230000	1.32000	+3.125%	216,755	-27.780%
2025-12-22	1.1900	1.330000	1.130000	1.28000	+4.918%	189,340	-25.523%
2025-12-19	1.2700	1.331400	1.090100	1.22000	-4.688%	422,338	-21.861%
2025-12-18	1.5200	1.570000	1.200000	1.28000	-15.232%	1,271,388	-25.523%
2025-12-17	1.7400	2.100000	1.470000	1.51000	-6.790%	3,542,758	-36.868%
2025-12-16	1.5200	1.670000	1.370000	1.62000	+1.250%	386,342	-41.154%
2025-12-15	1.8300	1.850000	1.370000	1.60000	-2.439%	1,363,282	-40.419%
2025-12-12	1.7100	1.950000	1.550000	1.64000	+7.190%	1,716,334	-41.872%
2025-12-11	1.5592	1.559200	1.490000	1.53000	-1.923%	584,773	-37.693%
2025-12-10	1.5700	1.570000	1.490000	1.56000	+0.971%	38,154	-38.891%
2025-12-09	1.4700	1.621700	1.460000	1.54500	+7.292%	41,572	-38.298%
2025-12-08	1.5800	1.580100	1.420000	1.44000	-8.861%	44,502	-33.799%
2025-12-05	1.5400	1.645000	1.450000	1.58000	+3.268%	73,706	-39.665%
2025-12-04	1.3800	1.553000	1.360000	1.53000	+12.500%	64,148	-37.693%
2025-12-03	1.2900	1.360000	1.284200	1.36000	+7.087%	32,761	-29.904%
2025-12-02	1.4000	1.439800	1.220000	1.27000	-6.618%	78,966	-24.937%
2025-12-01	1.4800	1.480000	1.360000	1.36000	-8.108%	34,350	-29.904%
2025-11-28	1.4900	1.490000	1.450000	1.48000	+3.497%	33,145	-35.588%
2025-11-26	1.3800	1.545000	1.350000	1.43000	+5.926%	92,162	-33.336%
2025-11-25	1.4525	1.452500	1.350000	1.35000	-4.255%	40,530	-29.385%
2025-11-24	1.4609	1.475000	1.400000	1.41000	-2.759%	27,152	-32.390%
2025-11-21	1.3900	1.500000	1.360000	1.45000	+2.837%	64,874	-34.255%
2025-11-20	1.4200	1.500000	1.390000	1.41000	+1.439%	31,415	-32.390%
2025-11-19	1.5000	1.500000	1.360000	1.39000	-8.553%	14,099	-31.417%
2025-11-18	1.4300	1.550000	1.380000	1.52000	+3.401%	28,803	-37.283%
2025-11-17	1.3900	1.505000	1.370600	1.47000	+7.299%	35,972	-35.150%
2025-11-14	1.4000	1.489900	1.290000	1.37000	-4.196%	87,558	-30.416%
2025-11-13	1.4600	1.679900	1.350000	1.43000	-7.742%	103,293	-33.336%
2025-11-12	2.0600	2.060000	1.520000	1.55000	-23.267%	222,980	-38.497%
2025-11-11	1.9600	2.057400	1.870000	2.02000	-7.763%	104,715	-52.807%
2025-11-10	1.9300	2.360000	1.850000	2.19000	-8.368%	4,407,386	-56.470%
2025-11-07	2.3000	2.420000	2.200000	2.39000	+0.420%	20,846	-60.113%
2025-11-06	2.5400	2.607800	2.310000	2.38000	-2.058%	25,932	-59.945%
2025-11-05	2.3900	2.460000	2.370000	2.43000	+4.292%	14,224	-60.770%
2025-11-04	2.4900	2.490000	2.330000	2.33000	-6.426%	11,978	-59.086%
2025-11-03	2.4900	2.560000	2.430000	2.49000	-1.969%	9,066	-61.715%
2025-10-31	2.6400	2.659600	2.420000	2.54000	-4.151%	37,228	-62.469%
2025-10-30	2.6700	2.820000	2.650000	2.65000	-3.285%	14,411	-64.026%
2025-10-29	3.0000	3.020000	2.620000	2.74000	-10.164%	27,485	-65.208%
2025-10-28	3.1700	3.180000	2.950000	3.05000	-4.688%	34,480	-68.744%
2025-10-27	3.4400	3.523100	3.120000	3.20000	-2.736%	24,896	-70.209%
2025-10-24	3.2000	3.320000	3.130000	3.29000	+2.492%	10,852	-71.024%
2025-10-23	2.8800	3.305000	2.770000	3.21000	+11.073%	50,697	-70.302%
2025-10-22	2.8400	3.080000	2.780600	2.89000	-11.077%	284,313	-67.014%
2025-10-21	3.5200	3.650000	3.250000	3.25000	-9.722%	165,254	-70.668%
2025-10-20	3.7800	3.900000	3.538400	3.60000	-4.762%	23,576	-73.519%
2025-10-17	3.8400	3.840000	3.620000	3.78000	-4.304%	20,044	-74.780%
2025-10-16	4.3500	4.350000	3.950000	3.95000	-7.710%	25,802	-75.866%
2025-10-15	3.7700	4.400000	3.770000	4.28000	+14.439%	192,738	-77.727%
2025-10-14	3.5400	3.860000	3.540000	3.74000	+0.268%	109,985	-74.511%
2025-10-13	3.6100	3.770000	3.530000	3.73000	+5.966%	33,011	-74.442%
2025-10-10	4.2500	4.499500	3.500000	3.52000	-18.707%	78,112	-72.918%
2025-10-09	4.8500	4.850000	4.230800	4.33000	-10.352%	69,602	-77.984%
2025-10-08	4.7700	5.130000	4.770000	4.83000	+1.684%	63,686	-80.263%
2025-10-07	6.8000	6.800000	4.650000	4.75000	-31.159%	140,303	-79.931%
2025-10-06	6.8100	7.070000	6.730000	6.90000	+2.222%	39,057	-86.184%
2025-10-03	7.5800	7.580000	6.700400	6.75000	-7.407%	71,828	-85.877%
2025-10-02	7.4800	7.560000	7.200000	7.29000	-1.619%	71,162	-86.923%
2025-10-01	7.4800	7.480000	7.100000	7.41000	+3.492%	116,007	-87.135%
2025-09-30	6.6800	7.450000	6.660000	7.16000	-2.186%	121,956	-86.686%
2025-09-29	7.1800	7.638400	7.180000	7.32000	+0.412%	158,147	-86.977%
2025-09-26	6.2900	7.290000	6.110000	7.29000	+4.892%	234,274	-86.923%
2025-09-25	6.7600	7.159900	5.880000	6.95000	-4.402%	737,455	-86.283%
2025-09-24	8.5900	9.190000	6.410100	7.27000	+123.006%	32,563,635	-86.887%
2025-09-23	3.0800	3.411900	3.080000	3.26000	+2.839%	13,816,871	-70.758%
2025-09-22	3.2600	3.260000	3.070000	3.17000	-1.858%	17,432	-69.927%
2025-09-19	3.1200	3.370000	3.088200	3.23000	+1.572%	32,470	-70.486%
2025-09-18	3.1700	3.190000	3.050000	3.18000	-2.154%	24,228	-70.022%
2025-09-17	3.5132	3.650000	3.102000	3.25000	-4.130%	30,028	-70.668%
2025-09-16	4.0100	4.010000	3.390000	3.39000	-18.510%	28,719	-71.879%
2025-09-15	4.0400	4.170000	3.660000	4.16000	+2.211%	37,496	-77.084%
2025-09-12	4.3800	4.442500	3.870000	4.07000	-5.128%	20,773	-76.577%
2025-09-11	4.1700	4.470000	4.090100	4.29000	+4.126%	51,556	-77.779%
2025-09-10	4.1100	4.400000	4.100000	4.12000	+0.243%	35,638	-76.862%
2025-09-09	4.0000	4.280000	3.870100	4.11000	-3.066%	26,925	-76.805%
2025-09-08	4.5000	4.660000	4.040000	4.24000	-5.778%	125,124	-77.517%
2025-09-05	3.8900	4.670000	3.775000	4.50000	+17.801%	294,357	-78.816%
2025-09-04	3.4200	3.960000	3.370000	3.82000	+8.215%	304,989	-75.045%
2025-09-03	3.4800	3.829900	3.150000	3.53000	-3.288%	592,840	-72.994%
2025-09-02	3.7400	4.290000	3.210000	3.65000	+51.767%	42,316,147	-73.882%
2025-08-29	2.3700	2.463400	2.240600	2.40500	-1.434%	17,050	-60.362%
2025-08-28	2.6078	2.900000	2.340000	2.44000	+7.965%	167,171	-60.930%
2025-08-27	2.5700	2.570000	2.250000	2.26000	-12.062%	46,406	-57.819%
2025-08-26	2.6400	2.700000	2.480700	2.57000	-2.652%	23,230	-62.907%
2025-08-25	2.5000	2.980000	2.150100	2.64000	-7.042%	122,778	-63.890%
2025-08-22	2.7900	3.034100	2.750100	2.84000	+2.158%	906,822	-66.433%
2025-08-21	2.7600	3.000000	2.600000	2.78000	-1.068%	13,142	-65.709%
2025-08-20	2.7000	2.810000	2.601500	2.81000	+3.690%	13,614	-66.075%
2025-08-19	2.7300	2.910000	2.650000	2.71000	-0.733%	12,709	-64.823%
2025-08-18	2.6500	2.860000	2.609500	2.73000	+5.000%	23,657	-65.081%
2025-08-15	3.2200	3.220000	2.500000	2.60000	-17.591%	33,306	-63.335%
2025-08-14	2.7800	3.175100	2.550000	3.15500	+17.435%	30,178	-69.784%
2025-08-13	2.5951	2.850000	2.442100	2.68660	+3.730%	23,075	-64.516%
2025-08-12	2.3800	2.600000	2.263900	2.59000	-1.894%	66,214	-63.193%
2025-08-11	2.3900	2.859900	2.050000	2.64000	+16.556%	1,090,597	-63.890%
2025-08-08	2.4000	2.400000	2.250000	2.26500	-5.625%	5,285	-57.912%
2025-08-07	2.4800	2.480000	2.250000	2.40000	-2.439%	3,335	-60.279%
2025-08-06	2.5100	2.550000	2.260000	2.46000	-2.767%	3,774	-61.248%
2025-08-05	2.4800	2.545000	2.209000	2.53000	-2.692%	32,718	-62.320%
2025-08-04	2.6200	2.820000	2.500000	2.60000	-3.746%	66,191	-63.335%
2025-08-01	2.7000	2.956400	2.610000	2.70120	-3.529%	10,204	-64.708%
2025-07-31	2.6700	2.900000	2.670000	2.80000	-4.110%	1,648	-65.954%
2025-07-30	2.9450	3.100000	2.500000	2.92000	-1.017%	29,769	-67.353%
2025-07-29	3.1600	3.350000	2.860100	2.95000	-10.470%	7,803	-67.685%
2025-07-28	3.1900	3.450000	3.110000	3.29500	+0.765%	9,306	-71.068%
2025-07-25	3.2000	3.440000	3.140000	3.27000	-1.208%	13,699	-70.847%
2025-07-24	3.3300	3.580000	3.010500	3.31000	0.000%	18,803	-71.199%
2025-07-23	3.3800	3.380000	3.220000	3.31000	+3.762%	9,660	-71.199%
2025-07-22	3.4000	3.456300	3.110000	3.19000	-10.141%	27,476	-70.116%
2025-07-21	3.5400	3.589000	3.260000	3.55000	0.000%	32,900	-73.146%
2025-07-18	3.4500	3.829900	3.450000	3.55000	-1.389%	12,071	-73.146%
2025-07-17	3.4100	3.890000	3.400000	3.60000	+2.798%	25,508	-73.519%
2025-07-16	3.5100	3.860000	3.465700	3.50200	-0.228%	49,561	-72.778%
2025-07-15	3.2300	3.689000	3.110000	3.51000	+11.783%	28,582	-72.840%
2025-07-14	3.3800	3.450000	3.060000	3.14000	-7.101%	12,674	-69.640%
2025-07-11	3.1000	3.380000	3.100000	3.38000	+9.314%	10,168	-71.796%
2025-07-10	2.9000	3.670000	2.855200	3.09200	-10.116%	112,323	-69.169%
2025-07-09	2.3400	3.870000	2.340000	3.44000	+46.383%	437,099	-72.288%
2025-07-08	2.2650	2.427200	2.143300	2.35000	+4.444%	37,503	-59.434%
2025-07-07	2.2600	2.435000	2.160000	2.25000	-1.316%	12,979	-57.631%
2025-07-03	2.2600	2.300000	2.140000	2.28000	-0.740%	19,240	-58.189%
2025-07-02	2.2500	2.345000	2.250000	2.29700	+5.367%	15,280	-58.498%
2025-07-01	2.1900	2.400800	2.180000	2.18000	+0.461%	4,575	-56.271%
2025-06-30	2.1600	2.361400	2.150000	2.17000	-2.691%	10,378	-56.069%
2025-06-27	2.0400	2.230000	2.030100	2.23000	+1.826%	2,259	-57.251%
2025-06-26	2.1400	2.190000	2.140000	2.19000	-0.905%	5,330	-56.470%
2025-06-25	2.2350	2.270000	2.146900	2.21000	-2.643%	3,711	-56.864%
2025-06-24	2.1500	2.270000	2.140000	2.27000	+1.931%	5,270	-58.004%
2025-06-23	2.3100	2.350000	2.227000	2.22700	-5.234%	9,406	-57.194%
2025-06-20	2.3100	2.481800	2.310000	2.35000	+3.982%	6,039	-59.434%
2025-06-18	2.4000	2.450000	2.250000	2.26000	-8.871%	3,288	-57.819%
2025-06-17	2.5400	2.540000	2.445000	2.48000	-1.587%	6,498	-61.560%
2025-06-16	2.4400	2.547900	2.380000	2.52000	+1.205%	4,631	-62.171%
2025-06-13	2.4400	2.500000	2.403200	2.49000	-2.353%	3,144	-61.715%
2025-06-12	2.5500	2.550000	2.550000	2.55000	-3.774%	2,915	-62.616%
2025-06-11	2.6200	2.650000	2.400000	2.65000	-0.376%	23,200	-64.026%
2025-06-10	2.4300	2.660000	2.414000	2.66000	+4.314%	9,592	-64.162%
2025-06-09	2.4700	2.550000	2.460000	2.55000	+3.239%	3,259	-62.616%
2025-06-06	2.2999	2.510000	2.280000	2.47000	+7.391%	9,089	-61.405%
2025-06-05	2.5000	2.500000	2.020100	2.30000	-9.804%	58,741	-58.552%
2025-06-04	2.6000	2.660000	2.500000	2.55000	-4.135%	6,779	-62.616%
2025-06-03	2.6400	2.675000	2.600000	2.66000	-1.115%	5,474	-64.162%
2025-06-02	2.7500	2.765000	2.600000	2.69000	-3.237%	6,028	-64.561%
2025-05-30	2.6000	2.800000	2.600000	2.78000	+3.731%	7,269	-65.709%
2025-05-29	2.7600	2.780000	2.600000	2.68000	-2.190%	6,617	-64.429%
2025-05-28	2.7000	2.830000	2.652800	2.74000	-1.439%	6,660	-65.208%
2025-05-27	2.2700	2.810000	2.250000	2.78000	+18.298%	20,774	-65.709%
2025-05-23	2.2900	2.380000	2.265800	2.35000	0.000%	6,392	-59.434%
2025-05-22	2.1000	2.500000	2.100000	2.35000	+8.295%	13,233	-59.434%
2025-05-21	2.0600	2.290000	1.900000	2.17000	+1.878%	66,798	-56.069%
2025-05-20	2.0200	2.130000	1.951000	2.13000	+2.404%	21,568	-55.244%
2025-05-19	2.1600	2.160000	2.030000	2.08000	-3.256%	20,691	-54.168%
2025-05-16	2.0800	2.310000	2.060000	2.15000	-1.376%	17,149	-55.660%
2025-05-15	2.2400	2.357900	2.180000	2.18000	-2.679%	21,578	-56.271%
2025-05-14	2.3300	2.461700	2.150100	2.24000	-5.085%	18,388	-57.442%
2025-05-13	2.4200	2.599000	2.320000	2.36000	-2.075%	9,535	-59.606%
2025-05-12	2.3200	2.790000	2.320000	2.41000	+5.240%	23,852	-60.444%
2025-05-09	2.2976	2.390000	2.245000	2.29000	-1.293%	11,299	-58.371%
2025-05-08	2.5300	2.770000	2.250000	2.32000	-9.020%	47,175	-58.909%
2025-05-07	2.4400	2.735200	2.440000	2.55000	+4.508%	129,737	-62.616%
2025-05-06	3.1000	3.200000	2.440000	2.44000	-22.785%	33,211	-60.930%
2025-05-05	3.1600	3.300000	3.100000	3.16000	-5.672%	39,646	-69.832%
2025-05-02	3.3500	3.639600	3.320000	3.35000	-1.903%	7,855	-71.543%
2025-05-01	3.5700	3.699900	3.330000	3.41500	-6.181%	24,597	-72.085%
2025-04-30	3.6700	3.770000	3.530000	3.64000	-3.448%	17,775	-73.810%
2025-04-29	3.7500	3.830000	3.660000	3.77000	-2.332%	24,162	-74.714%
2025-04-28	4.0400	4.148000	3.610000	3.86000	-4.455%	42,385	-75.303%
2025-04-25	3.6400	4.100000	3.530000	4.04000	+6.316%	50,675	-76.403%
2025-04-24	3.0300	3.950000	3.030000	3.80000	+15.152%	116,294	-74.913%
2025-04-23	3.7550	4.110000	3.277300	3.30000	-13.386%	305,476	-71.112%
2025-04-22	3.3100	3.920000	3.250000	3.81000	-9.069%	679,082	-74.979%
2025-04-21	3.8600	4.329900	3.530000	4.19000	+87.892%	43,497,128	-77.248%
2025-04-17	1.9200	2.230200	1.920000	2.23000	+16.146%	2,162,975	-57.251%
2025-04-16	1.9300	1.930000	1.837300	1.92000	-2.538%	18,029	-50.349%
2025-04-15	2.1500	2.205000	1.970000	1.97000	-7.944%	12,385	-51.609%
2025-04-14	2.1500	2.543600	2.130000	2.14000	-3.604%	7,447	-55.453%
2025-04-11	2.1800	2.340000	2.060100	2.22000	+1.835%	26,129	-57.059%
2025-04-10	2.3200	2.379900	2.050000	2.18000	-6.034%	10,953	-56.271%
2025-04-09	2.1500	2.520000	2.015300	2.32000	+4.505%	49,270	-58.909%
2025-04-08	2.2200	2.660000	2.220000	2.22000	0.000%	7,427	-57.059%
2025-04-07	2.1900	2.220000	2.020000	2.22000	-0.448%	14,654	-57.059%
2025-04-04	2.4200	2.700000	2.112100	2.23000	-9.350%	15,597	-57.251%
2025-04-03	3.0200	3.120000	2.410000	2.46000	-21.656%	39,276	-61.248%
2025-04-02	3.8500	4.045000	2.860000	3.14000	-25.060%	62,930	-69.640%
2025-04-01	4.1600	4.290000	3.849000	4.19000	-2.331%	8,303	-77.248%
2025-03-31	4.4500	4.450000	4.290000	4.29000	-3.596%	9,561	-77.779%
2025-03-28	4.4850	4.500000	4.370000	4.45000	+3.488%	4,985	-78.578%
2025-03-27	4.5900	4.672100	4.250000	4.30000	-8.705%	22,086	-77.830%
2025-03-26	4.7700	5.200000	4.710000	4.71000	-7.466%	10,863	-79.760%
2025-03-25	5.6000	5.600000	4.930000	5.09000	-5.915%	24,262	-81.271%
2025-03-24	5.9400	6.680000	5.316000	5.41000	-11.630%	22,052	-82.379%
2025-03-21	5.0960	6.398000	5.046000	6.12200	+16.521%	20,068	-84.428%
2025-03-20	5.4440	5.698000	4.402000	5.25400	-4.871%	19,079	-81.856%
2025-03-19	5.6200	5.686000	5.406000	5.52300	-3.241%	2,403	-82.739%
2025-03-18	5.5200	5.900000	5.520000	5.70800	+1.458%	2,812	-83.299%
2025-03-17	5.7980	5.800000	5.614000	5.62600	-1.540%	2,682	-83.055%
2025-03-14	5.3500	5.798000	5.305000	5.71400	+6.804%	3,538	-83.316%
2025-03-13	5.6000	5.800000	5.202000	5.35000	-4.498%	5,375	-82.181%
2025-03-12	5.4200	5.846000	5.420000	5.60200	+0.036%	3,070	-82.983%
2025-03-11	6.2000	6.348000	5.600000	5.60000	-11.111%	6,734	-82.977%
2025-03-10	6.2020	6.544000	6.202000	6.30000	-2.868%	1,137	-84.868%
2025-03-07	6.9400	6.940000	6.204000	6.48600	-6.569%	3,475	-85.302%
2025-03-06	6.4100	7.500000	6.410000	6.94200	-5.909%	9,328	-86.268%
2025-03-05	6.0980	7.598000	6.000000	7.37800	+15.281%	54,333	-87.079%
2025-03-04	6.9320	7.000000	6.094000	6.40000	0.000%	10,981	-85.105%
2025-03-03	6.6000	6.928000	6.400000	6.40000	-6.131%	941	-85.105%
2025-02-28	6.4000	6.878000	6.400000	6.81800	-0.872%	2,189	-86.018%
2025-02-27	7.1400	7.180000	6.600000	6.87800	-1.743%	1,569	-86.140%
2025-02-26	6.4000	7.288000	6.400000	7.00000	+7.395%	4,479	-86.381%
2025-02-25	6.8000	6.800000	6.518000	6.51800	-6.081%	3,101	-85.374%
2025-02-24	7.4000	7.400000	6.600000	6.94000	-6.419%	7,476	-86.264%
2025-02-21	7.6000	7.600000	7.338000	7.41600	-2.626%	2,164	-87.145%
2025-02-20	7.8000	7.800000	7.458000	7.61600	-1.117%	4,837	-87.483%
2025-02-19	7.7000	7.796000	7.650000	7.70200	-0.824%	734	-87.623%
2025-02-18	8.0000	8.000000	7.766000	7.76600	-1.196%	776	-87.725%
2025-02-14	7.9220	7.998000	7.652000	7.86000	-1.995%	2,743	-87.872%
2025-02-13	8.4000	8.400000	7.800000	8.02000	-2.195%	4,961	-88.113%
2025-02-12	8.7600	8.760000	8.198000	8.20000	-4.429%	801	-88.374%
2025-02-11	8.5960	8.600000	8.022000	8.58000	-0.186%	6,351	-88.889%
2025-02-10	8.5540	9.134000	8.068000	8.59600	-1.195%	1,621	-88.910%
2025-02-07	8.5640	8.802000	8.068000	8.70000	-0.138%	4,143	-89.043%
2025-02-06	9.3900	9.390000	8.712000	8.71200	-10.000%	5,242	-89.058%
2025-02-05	9.4500	9.898000	9.002000	9.68000	-0.616%	7,257	-90.152%
2025-02-04	9.8000	10.196000	9.000000	9.74000	-0.592%	5,366	-90.213%
2025-02-03	9.8000	9.960000	8.956000	9.79800	-1.607%	4,735	-90.270%
2025-01-31	9.3980	10.534000	9.398000	9.95800	+5.331%	5,667	-90.427%
2025-01-30	8.8760	9.800000	8.600000	9.45400	+7.922%	8,904	-89.916%
2025-01-29	7.8120	9.000000	7.600000	8.76000	+14.961%	45,801	-89.118%
2025-01-28	7.8180	7.818000	7.328000	7.62000	-4.607%	2,055	-87.490%
2025-01-27	7.8000	7.988000	7.480000	7.98800	+6.791%	1,251	-88.066%
2025-01-24	7.4200	7.944000	7.400000	7.48000	-1.319%	2,735	-87.255%
2025-01-23	7.6000	7.700000	7.400000	7.58000	-0.785%	2,872	-87.423%
2025-01-22	7.5200	8.000000	7.206000	7.64000	-1.799%	5,530	-87.522%
2025-01-21	8.0000	8.000000	7.642000	7.78000	+0.517%	2,784	-87.747%
2025-01-17	7.7000	7.946000	7.260000	7.74000	+1.815%	5,972	-87.683%
2025-01-16	7.8000	7.998000	7.402000	7.60200	-3.772%	5,544	-87.460%
2025-01-15	8.3000	8.300000	7.602000	7.90000	-1.766%	3,762	-87.933%
2025-01-14	7.6000	8.400000	7.400000	8.04200	+5.816%	16,666	-88.146%
2025-01-13	7.7560	7.756000	7.206000	7.60000	-2.564%	2,897	-87.457%
2025-01-10	8.2000	8.202000	6.618000	7.80000	-4.645%	11,219	-87.778%
2025-01-08	7.4200	8.498000	6.420000	8.18000	+8.230%	67,261	-88.346%
2025-01-07	7.8000	7.896000	7.520000	7.55800	-3.597%	142,279	-87.387%
2025-01-06	8.5000	8.598000	7.820000	7.84000	-9.885%	4,521	-87.841%
2025-01-03	8.8000	8.800000	8.444000	8.70000	+3.448%	675	-89.043%
2025-01-02	8.7360	9.000000	8.410000	8.41000	-6.618%	3,184	-88.665%
2024-12-31	8.0000	9.401000	8.000000	9.00600	+8.480%	12,782	-89.415%
2024-12-30	8.3400	8.600000	8.000000	8.30200	-1.401%	10,055	-88.517%
2024-12-27	8.3000	8.600000	8.002000	8.42000	+1.397%	5,832	-88.678%
2024-12-26	8.4000	9.000000	8.112000	8.30400	-0.192%	4,730	-88.520%
2024-12-24	8.6000	8.600000	8.298000	8.32000	-0.264%	1,477	-88.542%
2024-12-23	8.1800	8.580000	8.178000	8.34200	+0.506%	2,551	-88.572%
2024-12-20	7.7100	8.500000	7.710000	8.30000	+4.534%	14,941	-88.514%
2024-12-19	7.4000	8.000000	7.400000	7.94000	+5.867%	6,699	-87.994%
2024-12-18	8.0000	8.812000	7.500000	7.50000	-2.521%	13,251	-87.289%
2024-12-17	7.7600	8.398000	7.284000	7.69400	-2.682%	3,369	-87.610%
2024-12-16	6.9800	8.500000	6.662000	7.90600	+16.265%	26,708	-87.942%
2024-12-13	7.4000	7.400000	6.664000	6.80000	-1.163%	5,762	-85.981%
2024-12-12	7.3000	7.778000	6.850000	6.88000	-7.278%	22,438	-86.144%
2024-12-11	8.0000	8.000000	7.400000	7.42000	-7.250%	14,067	-87.152%
2024-12-10	8.2000	8.340000	7.800000	8.00000	-3.591%	3,293	-88.084%
2024-12-09	8.2000	8.300000	8.008000	8.29800	-0.456%	8,299	-88.512%
2024-12-06	8.0000	8.400000	7.800000	8.33600	+2.107%	2,094	-88.564%
2024-12-05	8.1200	8.402000	7.800000	8.16400	-0.633%	5,244	-88.323%
2024-12-04	8.8000	9.000000	8.000000	8.21600	-10.501%	6,168	-88.397%
2024-12-03	8.9400	9.400000	8.480000	9.18000	-0.217%	3,412	-89.615%
2024-12-02	9.6000	9.700000	8.800000	9.20000	+1.010%	4,009	-89.638%
2024-11-29	8.7540	9.500000	8.400000	9.10800	+6.402%	7,543	-89.533%
2024-11-27	8.5980	9.100000	8.000000	8.56000	+1.905%	6,098	-88.863%
2024-11-26	8.5400	9.174000	8.000000	8.40000	-0.238%	5,803	-88.651%
2024-11-25	8.6800	9.600000	8.000000	8.42000	-0.941%	21,244	-88.678%
2024-11-22	7.7000	9.600000	7.496000	8.50000	+5.459%	11,851	-88.785%
2024-11-21	6.2000	9.800000	6.018000	8.06000	+30.000%	67,722	-88.172%
2024-11-20	6.2000	6.598000	5.916000	6.20000	0.000%	13,347	-84.624%
2024-11-19	6.1200	6.762000	6.000000	6.20000	-2.424%	4,573	-84.624%
2024-11-18	6.1620	6.900000	6.162000	6.35400	-7.913%	4,000	-84.997%
2024-11-15	6.6020	7.000000	6.302000	6.90000	+0.174%	3,117	-86.184%
2024-11-14	6.8860	7.600000	6.402000	6.88800	-2.986%	8,746	-86.160%
2024-11-13	7.0000	7.972000	6.246000	7.10000	-2.069%	9,802	-86.573%
2024-11-12	6.7220	8.400000	6.722000	7.25000	+5.994%	20,289	-86.851%
2024-11-11	7.0000	7.000000	6.000000	6.84000	-2.286%	5,923	-86.063%
2024-11-08	7.1020	7.200000	6.826000	7.00000	-1.436%	2,601	-86.381%
2024-11-07	7.4000	7.473800	7.100000	7.10200	-4.027%	2,279	-86.577%
2024-11-06	7.5980	7.902000	6.884000	7.40000	-2.606%	7,724	-87.118%
2024-11-05	7.8780	8.000000	7.404000	7.59800	-3.554%	3,713	-87.453%
2024-11-04	8.0000	8.000000	7.290000	7.87800	-2.741%	5,392	-87.899%
2024-11-01	7.8000	8.400000	6.400000	8.10000	+3.820%	12,135	-88.231%
2024-10-31	8.3980	8.398000	7.800000	7.80200	-4.854%	2,807	-87.781%

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