Dark

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

At Close

Feb 13, 2026 3:59:30 PM EST

0.8852USD-5.544%(-0.0520)37,877

0.8800Bid 0.9200Ask 0.0400Spread

Pre-market

Feb 11, 2026 8:08:30 AM EST

1.01USD+7.705%(+0.07)0

After-hours

Feb 12, 2026 4:01:30 PM EST

0.9600USD+2.729%(+0.0255)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	0.9500	0.9500	0.88515	0.88515	-5.544%	37,877	0.000%
2026-02-12	0.9800	1.0399	0.92090	0.93710	-5.724%	31,949	-5.544%
2026-02-11	1.0300	1.0400	0.99380	0.99400	-4.423%	21,581	-10.951%
2026-02-10	0.9989	1.0900	0.92120	1.04000	-1.887%	43,740	-14.889%
2026-02-09	1.0000	1.1400	0.98960	1.06000	+7.461%	328,471	-16.495%
2026-02-06	0.8788	1.0100	0.86000	0.98640	+12.244%	68,721	-10.265%
2026-02-05	0.9288	0.9500	0.86520	0.87880	-7.143%	66,626	+0.723%
2026-02-04	1.0100	1.0296	0.93000	0.94640	-5.831%	69,690	-6.472%
2026-02-03	1.0400	1.1200	1.00000	1.00500	-1.471%	81,084	-11.925%
2026-02-02	1.1000	1.1150	1.01000	1.02000	-9.735%	61,620	-13.221%
2026-01-30	1.1200	1.1800	1.07000	1.13000	+1.802%	62,114	-21.668%
2026-01-29	1.1400	1.1550	1.08000	1.11000	-2.632%	63,560	-20.257%
2026-01-28	1.2300	1.2300	1.11000	1.14000	-8.800%	216,381	-22.355%
2026-01-27	1.1000	1.3000	1.07000	1.25000	+20.192%	393,847	-29.188%
2026-01-26	1.1000	1.1300	1.04000	1.04000	-7.143%	69,791	-14.889%
2026-01-23	1.2000	1.2300	1.01000	1.12000	-7.438%	182,487	-20.969%
2026-01-22	1.2900	1.3500	1.17000	1.21000	-1.626%	524,092	-26.847%
2026-01-21	1.2600	1.4100	1.15000	1.23000	-0.806%	1,068,336	-28.037%
2026-01-20	1.2400	1.3393	1.18000	1.24000	0.000%	158,583	-28.617%
2026-01-16	1.0814	1.2846	1.04000	1.24000	+20.388%	604,836	-28.617%
2026-01-15	1.0600	1.1000	1.02000	1.03000	-0.962%	70,029	-14.063%
2026-01-14	1.1001	1.1150	1.04000	1.04000	-4.587%	73,121	-14.889%
2026-01-13	1.1300	1.1300	1.06000	1.09000	-2.679%	53,195	-18.794%
2026-01-12	1.1200	1.1585	1.06000	1.12000	+1.818%	60,624	-20.969%
2026-01-09	1.1700	1.1800	1.10000	1.10000	-2.655%	47,793	-19.532%
2026-01-08	1.1100	1.1900	1.10170	1.13000	-3.419%	92,499	-21.668%
2026-01-07	1.1500	1.1900	1.08000	1.17000	+1.739%	90,098	-24.346%
2026-01-06	1.1300	1.1999	1.12000	1.15000	+3.604%	60,896	-23.030%
2026-01-05	1.0600	1.1400	1.05000	1.11000	+6.731%	94,557	-20.257%
2026-01-02	1.0704	1.1399	1.00180	1.04000	-1.887%	31,780	-14.889%
2025-12-31	1.0100	1.1192	0.97570	1.06000	+2.913%	187,613	-16.495%
2025-12-30	1.1200	1.1546	0.98100	1.03000	-8.036%	225,278	-14.063%
2025-12-29	1.2000	1.2345	1.08000	1.12000	-10.400%	123,594	-20.969%
2025-12-26	1.2600	1.2900	1.24000	1.25000	-4.215%	68,899	-29.188%
2025-12-24	1.3000	1.3686	1.26000	1.30500	-1.136%	153,651	-32.172%
2025-12-23	1.2300	1.3300	1.23000	1.32000	+3.125%	216,755	-32.943%
2025-12-22	1.1900	1.3300	1.13000	1.28000	+4.918%	189,340	-30.848%
2025-12-19	1.2700	1.3314	1.09010	1.22000	-4.688%	422,338	-27.447%
2025-12-18	1.5200	1.5700	1.20000	1.28000	-15.232%	1,271,388	-30.848%
2025-12-17	1.7400	2.1000	1.47000	1.51000	-6.790%	3,542,758	-41.381%
2025-12-16	1.5200	1.6700	1.37000	1.62000	+1.250%	386,342	-45.361%
2025-12-15	1.8300	1.8500	1.37000	1.60000	-2.439%	1,363,282	-44.678%
2025-12-12	1.7100	1.9500	1.55000	1.64000	+7.190%	1,716,334	-46.027%
2025-12-11	1.5592	1.5592	1.49000	1.53000	-1.923%	584,773	-42.147%
2025-12-10	1.5700	1.5700	1.49000	1.56000	+0.971%	38,154	-43.260%
2025-12-09	1.4700	1.6217	1.46000	1.54500	+7.292%	41,572	-42.709%
2025-12-08	1.5800	1.5801	1.42000	1.44000	-8.861%	44,502	-38.531%
2025-12-05	1.5400	1.6450	1.45000	1.58000	+3.268%	73,706	-43.978%
2025-12-04	1.3800	1.5530	1.36000	1.53000	+12.500%	64,148	-42.147%
2025-12-03	1.2900	1.3600	1.28420	1.36000	+7.087%	32,761	-34.915%
2025-12-02	1.4000	1.4398	1.22000	1.27000	-6.618%	78,966	-30.303%
2025-12-01	1.4800	1.4800	1.36000	1.36000	-8.108%	34,350	-34.915%
2025-11-28	1.4900	1.4900	1.45000	1.48000	+3.497%	33,145	-40.193%
2025-11-26	1.3800	1.5450	1.35000	1.43000	+5.926%	92,162	-38.101%
2025-11-25	1.4525	1.4525	1.35000	1.35000	-4.255%	40,530	-34.433%
2025-11-24	1.4609	1.4750	1.40000	1.41000	-2.759%	27,152	-37.223%
2025-11-21	1.3900	1.5000	1.36000	1.45000	+2.837%	64,874	-38.955%
2025-11-20	1.4200	1.5000	1.39000	1.41000	+1.439%	31,415	-37.223%
2025-11-19	1.5000	1.5000	1.36000	1.39000	-8.553%	14,099	-36.320%
2025-11-18	1.4300	1.5500	1.38000	1.52000	+3.401%	28,803	-41.766%
2025-11-17	1.3900	1.5050	1.37060	1.47000	+7.299%	35,972	-39.786%
2025-11-14	1.4000	1.4899	1.29000	1.37000	-4.196%	87,558	-35.391%
2025-11-13	1.4600	1.6799	1.35000	1.43000	-7.742%	103,293	-38.101%
2025-11-12	2.0600	2.0600	1.52000	1.55000	-23.267%	222,980	-42.894%
2025-11-11	1.9600	2.0574	1.87000	2.02000	-7.763%	104,715	-56.181%
2025-11-10	1.9300	2.3600	1.85000	2.19000	-8.368%	4,407,386	-59.582%
2025-11-07	2.3000	2.4200	2.20000	2.39000	+0.420%	20,846	-62.964%
2025-11-06	2.5400	2.6078	2.31000	2.38000	-2.058%	25,932	-62.809%
2025-11-05	2.3900	2.4600	2.37000	2.43000	+4.292%	14,224	-63.574%
2025-11-04	2.4900	2.4900	2.33000	2.33000	-6.426%	11,978	-62.011%
2025-11-03	2.4900	2.5600	2.43000	2.49000	-1.969%	9,066	-64.452%
2025-10-31	2.6400	2.6596	2.42000	2.54000	-4.151%	37,228	-65.152%
2025-10-30	2.6700	2.8200	2.65000	2.65000	-3.285%	14,411	-66.598%
2025-10-29	3.0000	3.0200	2.62000	2.74000	-10.164%	27,485	-67.695%
2025-10-28	3.1700	3.1800	2.95000	3.05000	-4.688%	34,480	-70.979%
2025-10-27	3.4400	3.5231	3.12000	3.20000	-2.736%	24,896	-72.339%
2025-10-24	3.2000	3.3200	3.13000	3.29000	+2.492%	10,852	-73.096%
2025-10-23	2.8800	3.3050	2.77000	3.21000	+11.073%	50,697	-72.425%
2025-10-22	2.8400	3.0800	2.78060	2.89000	-11.077%	284,313	-69.372%
2025-10-21	3.5200	3.6500	3.25000	3.25000	-9.722%	165,254	-72.765%
2025-10-20	3.7800	3.9000	3.53840	3.60000	-4.762%	23,576	-75.413%
2025-10-17	3.8400	3.8400	3.62000	3.78000	-4.304%	20,044	-76.583%
2025-10-16	4.3500	4.3500	3.95000	3.95000	-7.710%	25,802	-77.591%
2025-10-15	3.7700	4.4000	3.77000	4.28000	+14.439%	192,738	-79.319%
2025-10-14	3.5400	3.8600	3.54000	3.74000	+0.268%	109,985	-76.333%
2025-10-13	3.6100	3.7700	3.53000	3.73000	+5.966%	33,011	-76.269%
2025-10-10	4.2500	4.4995	3.50000	3.52000	-18.707%	78,112	-74.854%
2025-10-09	4.8500	4.8500	4.23080	4.33000	-10.352%	69,602	-79.558%
2025-10-08	4.7700	5.1300	4.77000	4.83000	+1.684%	63,686	-81.674%
2025-10-07	6.8000	6.8000	4.65000	4.75000	-31.159%	140,303	-81.365%
2025-10-06	6.8100	7.0700	6.73000	6.90000	+2.222%	39,057	-87.172%
2025-10-03	7.5800	7.5800	6.70040	6.75000	-7.407%	71,828	-86.887%
2025-10-02	7.4800	7.5600	7.20000	7.29000	-1.619%	71,162	-87.858%
2025-10-01	7.4800	7.4800	7.10000	7.41000	+3.492%	116,007	-88.055%
2025-09-30	6.6800	7.4500	6.66000	7.16000	-2.186%	121,956	-87.638%
2025-09-29	7.1800	7.6384	7.18000	7.32000	+0.412%	158,147	-87.908%
2025-09-26	6.2900	7.2900	6.11000	7.29000	+4.892%	234,274	-87.858%
2025-09-25	6.7600	7.1599	5.88000	6.95000	-4.402%	737,455	-87.264%
2025-09-24	8.5900	9.1900	6.41010	7.27000	+123.006%	32,563,635	-87.825%
2025-09-23	3.0800	3.4119	3.08000	3.26000	+2.839%	13,816,871	-72.848%
2025-09-22	3.2600	3.2600	3.07000	3.17000	-1.858%	17,432	-72.077%
2025-09-19	3.1200	3.3700	3.08820	3.23000	+1.572%	32,470	-72.596%
2025-09-18	3.1700	3.1900	3.05000	3.18000	-2.154%	24,228	-72.165%
2025-09-17	3.5132	3.6500	3.10200	3.25000	-4.130%	30,028	-72.765%
2025-09-16	4.0100	4.0100	3.39000	3.39000	-18.510%	28,719	-73.889%
2025-09-15	4.0400	4.1700	3.66000	4.16000	+2.211%	37,496	-78.722%
2025-09-12	4.3800	4.4425	3.87000	4.07000	-5.128%	20,773	-78.252%
2025-09-11	4.1700	4.4700	4.09010	4.29000	+4.126%	51,556	-79.367%
2025-09-10	4.1100	4.4000	4.10000	4.12000	+0.243%	35,638	-78.516%
2025-09-09	4.0000	4.2800	3.87010	4.11000	-3.066%	26,925	-78.464%
2025-09-08	4.5000	4.6600	4.04000	4.24000	-5.778%	125,124	-79.124%
2025-09-05	3.8900	4.6700	3.77500	4.50000	+17.801%	294,357	-80.330%
2025-09-04	3.4200	3.9600	3.37000	3.82000	+8.215%	304,989	-76.829%
2025-09-03	3.4800	3.8299	3.15000	3.53000	-3.288%	592,840	-74.925%
2025-09-02	3.7400	4.2900	3.21000	3.65000	+51.767%	42,316,147	-75.749%
2025-08-29	2.3700	2.4634	2.24060	2.40500	-1.434%	17,050	-63.195%
2025-08-28	2.6078	2.9000	2.34000	2.44000	+7.965%	167,171	-63.723%
2025-08-27	2.5700	2.5700	2.25000	2.26000	-12.062%	46,406	-60.834%
2025-08-26	2.6400	2.7000	2.48070	2.57000	-2.652%	23,230	-65.558%
2025-08-25	2.5000	2.9800	2.15010	2.64000	-7.042%	122,778	-66.472%
2025-08-22	2.7900	3.0341	2.75010	2.84000	+2.158%	906,822	-68.833%
2025-08-21	2.7600	3.0000	2.60000	2.78000	-1.068%	13,142	-68.160%
2025-08-20	2.7000	2.8100	2.60150	2.81000	+3.690%	13,614	-68.500%
2025-08-19	2.7300	2.9100	2.65000	2.71000	-0.733%	12,709	-67.338%
2025-08-18	2.6500	2.8600	2.60950	2.73000	+5.000%	23,657	-67.577%
2025-08-15	3.2200	3.2200	2.50000	2.60000	-17.591%	33,306	-65.956%
2025-08-14	2.7800	3.1751	2.55000	3.15500	+17.435%	30,178	-71.945%
2025-08-13	2.5951	2.8500	2.44210	2.68660	+3.730%	23,075	-67.053%
2025-08-12	2.3800	2.6000	2.26390	2.59000	-1.894%	66,214	-65.824%
2025-08-11	2.3900	2.8599	2.05000	2.64000	+16.556%	1,090,597	-66.472%
2025-08-08	2.4000	2.4000	2.25000	2.26500	-5.625%	5,285	-60.921%
2025-08-07	2.4800	2.4800	2.25000	2.40000	-2.439%	3,335	-63.119%
2025-08-06	2.5100	2.5500	2.26000	2.46000	-2.767%	3,774	-64.018%
2025-08-05	2.4800	2.5450	2.20900	2.53000	-2.692%	32,718	-65.014%
2025-08-04	2.6200	2.8200	2.50000	2.60000	-3.746%	66,191	-65.956%
2025-08-01	2.7000	2.9564	2.61000	2.70120	-3.529%	10,204	-67.231%
2025-07-31	2.6700	2.9000	2.67000	2.80000	-4.110%	1,648	-68.388%
2025-07-30	2.9450	3.1000	2.50000	2.92000	-1.017%	29,769	-69.687%
2025-07-29	3.1600	3.3500	2.86010	2.95000	-10.470%	7,803	-69.995%
2025-07-28	3.1900	3.4500	3.11000	3.29500	+0.765%	9,306	-73.137%
2025-07-25	3.2000	3.4400	3.14000	3.27000	-1.208%	13,699	-72.931%
2025-07-24	3.3300	3.5800	3.01050	3.31000	0.000%	18,803	-73.258%
2025-07-23	3.3800	3.3800	3.22000	3.31000	+3.762%	9,660	-73.258%
2025-07-22	3.4000	3.4563	3.11000	3.19000	-10.141%	27,476	-72.252%
2025-07-21	3.5400	3.5890	3.26000	3.55000	0.000%	32,900	-75.066%
2025-07-18	3.4500	3.8299	3.45000	3.55000	-1.389%	12,071	-75.066%
2025-07-17	3.4100	3.8900	3.40000	3.60000	+2.798%	25,508	-75.413%
2025-07-16	3.5100	3.8600	3.46570	3.50200	-0.228%	49,561	-74.724%
2025-07-15	3.2300	3.6890	3.11000	3.51000	+11.783%	28,582	-74.782%
2025-07-14	3.3800	3.4500	3.06000	3.14000	-7.101%	12,674	-71.811%
2025-07-11	3.1000	3.3800	3.10000	3.38000	+9.314%	10,168	-73.812%
2025-07-10	2.9000	3.6700	2.85520	3.09200	-10.116%	112,323	-71.373%
2025-07-09	2.3400	3.8700	2.34000	3.44000	+46.383%	437,099	-74.269%
2025-07-08	2.2650	2.4272	2.14330	2.35000	+4.444%	37,503	-62.334%
2025-07-07	2.2600	2.4350	2.16000	2.25000	-1.316%	12,979	-60.660%
2025-07-03	2.2600	2.3000	2.14000	2.28000	-0.740%	19,240	-61.178%
2025-07-02	2.2500	2.3450	2.25000	2.29700	+5.367%	15,280	-61.465%
2025-07-01	2.1900	2.4008	2.18000	2.18000	+0.461%	4,575	-59.397%
2025-06-30	2.1600	2.3614	2.15000	2.17000	-2.691%	10,378	-59.210%
2025-06-27	2.0400	2.2300	2.03010	2.23000	+1.826%	2,259	-60.307%
2025-06-26	2.1400	2.1900	2.14000	2.19000	-0.905%	5,330	-59.582%
2025-06-25	2.2350	2.2700	2.14690	2.21000	-2.643%	3,711	-59.948%
2025-06-24	2.1500	2.2700	2.14000	2.27000	+1.931%	5,270	-61.007%
2025-06-23	2.3100	2.3500	2.22700	2.22700	-5.234%	9,406	-60.254%
2025-06-20	2.3100	2.4818	2.31000	2.35000	+3.982%	6,039	-62.334%
2025-06-18	2.4000	2.4500	2.25000	2.26000	-8.871%	3,288	-60.834%
2025-06-17	2.5400	2.5400	2.44500	2.48000	-1.587%	6,498	-64.308%
2025-06-16	2.4400	2.5479	2.38000	2.52000	+1.205%	4,631	-64.875%
2025-06-13	2.4400	2.5000	2.40320	2.49000	-2.353%	3,144	-64.452%
2025-06-12	2.5500	2.5500	2.55000	2.55000	-3.774%	2,915	-65.288%
2025-06-11	2.6200	2.6500	2.40000	2.65000	-0.376%	23,200	-66.598%
2025-06-10	2.4300	2.6600	2.41400	2.66000	+4.314%	9,592	-66.724%
2025-06-09	2.4700	2.5500	2.46000	2.55000	+3.239%	3,259	-65.288%
2025-06-06	2.2999	2.5100	2.28000	2.47000	+7.391%	9,089	-64.164%
2025-06-05	2.5000	2.5000	2.02010	2.30000	-9.804%	58,741	-61.515%
2025-06-04	2.6000	2.6600	2.50000	2.55000	-4.135%	6,779	-65.288%
2025-06-03	2.6400	2.6750	2.60000	2.66000	-1.115%	5,474	-66.724%
2025-06-02	2.7500	2.7650	2.60000	2.69000	-3.237%	6,028	-67.095%
2025-05-30	2.6000	2.8000	2.60000	2.78000	+3.731%	7,269	-68.160%
2025-05-29	2.7600	2.7800	2.60000	2.68000	-2.190%	6,617	-66.972%
2025-05-28	2.7000	2.8300	2.65280	2.74000	-1.439%	6,660	-67.695%
2025-05-27	2.2700	2.8100	2.25000	2.78000	+18.298%	20,774	-68.160%
2025-05-23	2.2900	2.3800	2.26580	2.35000	0.000%	6,392	-62.334%
2025-05-22	2.1000	2.5000	2.10000	2.35000	+8.295%	13,233	-62.334%
2025-05-21	2.0600	2.2900	1.90000	2.17000	+1.878%	66,798	-59.210%
2025-05-20	2.0200	2.1300	1.95100	2.13000	+2.404%	21,568	-58.444%
2025-05-19	2.1600	2.1600	2.03000	2.08000	-3.256%	20,691	-57.445%
2025-05-16	2.0800	2.3100	2.06000	2.15000	-1.376%	17,149	-58.830%
2025-05-15	2.2400	2.3579	2.18000	2.18000	-2.679%	21,578	-59.397%
2025-05-14	2.3300	2.4617	2.15010	2.24000	-5.085%	18,388	-60.484%
2025-05-13	2.4200	2.5990	2.32000	2.36000	-2.075%	9,535	-62.494%
2025-05-12	2.3200	2.7900	2.32000	2.41000	+5.240%	23,852	-63.272%
2025-05-09	2.2976	2.3900	2.24500	2.29000	-1.293%	11,299	-61.347%
2025-05-08	2.5300	2.7700	2.25000	2.32000	-9.020%	47,175	-61.847%
2025-05-07	2.4400	2.7352	2.44000	2.55000	+4.508%	129,737	-65.288%
2025-05-06	3.1000	3.2000	2.44000	2.44000	-22.785%	33,211	-63.723%
2025-05-05	3.1600	3.3000	3.10000	3.16000	-5.672%	39,646	-71.989%
2025-05-02	3.3500	3.6396	3.32000	3.35000	-1.903%	7,855	-73.578%
2025-05-01	3.5700	3.6999	3.33000	3.41500	-6.181%	24,597	-74.081%
2025-04-30	3.6700	3.7700	3.53000	3.64000	-3.448%	17,775	-75.683%
2025-04-29	3.7500	3.8300	3.66000	3.77000	-2.332%	24,162	-76.521%
2025-04-28	4.0400	4.1480	3.61000	3.86000	-4.455%	42,385	-77.069%
2025-04-25	3.6400	4.1000	3.53000	4.04000	+6.316%	50,675	-78.090%
2025-04-24	3.0300	3.9500	3.03000	3.80000	+15.152%	116,294	-76.707%
2025-04-23	3.7550	4.1100	3.27730	3.30000	-13.386%	305,476	-73.177%
2025-04-22	3.3100	3.9200	3.25000	3.81000	-9.069%	679,082	-76.768%
2025-04-21	3.8600	4.3299	3.53000	4.19000	+87.892%	43,497,128	-78.875%
2025-04-17	1.9200	2.2302	1.92000	2.23000	+16.146%	2,162,975	-60.307%
2025-04-16	1.9300	1.9300	1.83730	1.92000	-2.538%	18,029	-53.898%
2025-04-15	2.1500	2.2050	1.97000	1.97000	-7.944%	12,385	-55.069%
2025-04-14	2.1500	2.5436	2.13000	2.14000	-3.604%	7,447	-58.638%
2025-04-11	2.1800	2.3400	2.06010	2.22000	+1.835%	26,129	-60.128%
2025-04-10	2.3200	2.3799	2.05000	2.18000	-6.034%	10,953	-59.397%
2025-04-09	2.1500	2.5200	2.01530	2.32000	+4.505%	49,270	-61.847%
2025-04-08	2.2200	2.6600	2.22000	2.22000	0.000%	7,427	-60.128%
2025-04-07	2.1900	2.2200	2.02000	2.22000	-0.448%	14,654	-60.128%
2025-04-04	2.4200	2.7000	2.11210	2.23000	-9.350%	15,597	-60.307%
2025-04-03	3.0200	3.1200	2.41000	2.46000	-21.656%	39,276	-64.018%
2025-04-02	3.8500	4.0450	2.86000	3.14000	-25.060%	62,930	-71.811%
2025-04-01	4.1600	4.2900	3.84900	4.19000	-2.331%	8,303	-78.875%
2025-03-31	4.4500	4.4500	4.29000	4.29000	-3.596%	9,561	-79.367%
2025-03-28	4.4850	4.5000	4.37000	4.45000	+3.488%	4,985	-80.109%
2025-03-27	4.5900	4.6721	4.25000	4.30000	-8.705%	22,086	-79.415%
2025-03-26	4.7700	5.2000	4.71000	4.71000	-7.466%	10,863	-81.207%
2025-03-25	5.6000	5.6000	4.93000	5.09000	-5.915%	24,262	-82.610%
2025-03-24	5.9400	6.6800	5.31600	5.41000	-11.630%	22,052	-83.639%
2025-03-21	5.0960	6.3980	5.04600	6.12200	+16.521%	20,068	-85.541%
2025-03-20	5.4440	5.6980	4.40200	5.25400	-4.871%	19,079	-83.153%
2025-03-19	5.6200	5.6860	5.40600	5.52300	-3.241%	2,403	-83.973%
2025-03-18	5.5200	5.9000	5.52000	5.70800	+1.458%	2,812	-84.493%
2025-03-17	5.7980	5.8000	5.61400	5.62600	-1.540%	2,682	-84.267%
2025-03-14	5.3500	5.7980	5.30500	5.71400	+6.804%	3,538	-84.509%
2025-03-13	5.6000	5.8000	5.20200	5.35000	-4.498%	5,375	-83.455%
2025-03-12	5.4200	5.8460	5.42000	5.60200	+0.036%	3,070	-84.199%
2025-03-11	6.2000	6.3480	5.60000	5.60000	-11.111%	6,734	-84.194%
2025-03-10	6.2020	6.5440	6.20200	6.30000	-2.868%	1,137	-85.950%
2025-03-07	6.9400	6.9400	6.20400	6.48600	-6.569%	3,475	-86.353%
2025-03-06	6.4100	7.5000	6.41000	6.94200	-5.909%	9,328	-87.249%
2025-03-05	6.0980	7.5980	6.00000	7.37800	+15.281%	54,333	-88.003%
2025-03-04	6.9320	7.0000	6.09400	6.40000	0.000%	10,981	-86.170%
2025-03-03	6.6000	6.9280	6.40000	6.40000	-6.131%	941	-86.170%
2025-02-28	6.4000	6.8780	6.40000	6.81800	-0.872%	2,189	-87.017%
2025-02-27	7.1400	7.1800	6.60000	6.87800	-1.743%	1,569	-87.131%
2025-02-26	6.4000	7.2880	6.40000	7.00000	+7.395%	4,479	-87.355%
2025-02-25	6.8000	6.8000	6.51800	6.51800	-6.081%	3,101	-86.420%
2025-02-24	7.4000	7.4000	6.60000	6.94000	-6.419%	7,476	-87.246%
2025-02-21	7.6000	7.6000	7.33800	7.41600	-2.626%	2,164	-88.064%
2025-02-20	7.8000	7.8000	7.45800	7.61600	-1.117%	4,837	-88.378%
2025-02-19	7.7000	7.7960	7.65000	7.70200	-0.824%	734	-88.508%
2025-02-18	8.0000	8.0000	7.76600	7.76600	-1.196%	776	-88.602%
2025-02-14	7.9220	7.9980	7.65200	7.86000	-1.995%	2,743	-88.739%
2025-02-13	8.4000	8.4000	7.80000	8.02000	-2.195%	4,961	-88.963%
2025-02-12	8.7600	8.7600	8.19800	8.20000	-4.429%	801	-89.205%
2025-02-11	8.5960	8.6000	8.02200	8.58000	-0.186%	6,351	-89.684%
2025-02-10	8.5540	9.1340	8.06800	8.59600	-1.195%	1,621	-89.703%
2025-02-07	8.5640	8.8020	8.06800	8.70000	-0.138%	4,143	-89.826%
2025-02-06	9.3900	9.3900	8.71200	8.71200	-10.000%	5,242	-89.840%
2025-02-05	9.4500	9.8980	9.00200	9.68000	-0.616%	7,257	-90.856%
2025-02-04	9.8000	10.1960	9.00000	9.74000	-0.592%	5,366	-90.912%
2025-02-03	9.8000	9.9600	8.95600	9.79800	-1.607%	4,735	-90.966%
2025-01-31	9.3980	10.5340	9.39800	9.95800	+5.331%	5,667	-91.111%
2025-01-30	8.8760	9.8000	8.60000	9.45400	+7.922%	8,904	-90.637%
2025-01-29	7.8120	9.0000	7.60000	8.76000	+14.961%	45,801	-89.896%
2025-01-28	7.8180	7.8180	7.32800	7.62000	-4.607%	2,055	-88.384%
2025-01-27	7.8000	7.9880	7.48000	7.98800	+6.791%	1,251	-88.919%
2025-01-24	7.4200	7.9440	7.40000	7.48000	-1.319%	2,735	-88.166%
2025-01-23	7.6000	7.7000	7.40000	7.58000	-0.785%	2,872	-88.323%
2025-01-22	7.5200	8.0000	7.20600	7.64000	-1.799%	5,530	-88.414%
2025-01-21	8.0000	8.0000	7.64200	7.78000	+0.517%	2,784	-88.623%
2025-01-17	7.7000	7.9460	7.26000	7.74000	+1.815%	5,972	-88.564%
2025-01-16	7.8000	7.9980	7.40200	7.60200	-3.772%	5,544	-88.356%
2025-01-15	8.3000	8.3000	7.60200	7.90000	-1.766%	3,762	-88.796%
2025-01-14	7.6000	8.4000	7.40000	8.04200	+5.816%	16,666	-88.993%
2025-01-13	7.7560	7.7560	7.20600	7.60000	-2.564%	2,897	-88.353%
2025-01-10	8.2000	8.2020	6.61800	7.80000	-4.645%	11,219	-88.652%
2025-01-08	7.4200	8.4980	6.42000	8.18000	+8.230%	67,261	-89.179%
2025-01-07	7.8000	7.8960	7.52000	7.55800	-3.597%	142,279	-88.289%
2025-01-06	8.5000	8.5980	7.82000	7.84000	-9.885%	4,521	-88.710%
2025-01-03	8.8000	8.8000	8.44400	8.70000	+3.448%	675	-89.826%
2025-01-02	8.7360	9.0000	8.41000	8.41000	-6.618%	3,184	-89.475%
2024-12-31	8.0000	9.4010	8.00000	9.00600	+8.480%	12,782	-90.172%
2024-12-30	8.3400	8.6000	8.00000	8.30200	-1.401%	10,055	-89.338%
2024-12-27	8.3000	8.6000	8.00200	8.42000	+1.397%	5,832	-89.488%
2024-12-26	8.4000	9.0000	8.11200	8.30400	-0.192%	4,730	-89.341%
2024-12-24	8.6000	8.6000	8.29800	8.32000	-0.264%	1,477	-89.361%
2024-12-23	8.1800	8.5800	8.17800	8.34200	+0.506%	2,551	-89.389%
2024-12-20	7.7100	8.5000	7.71000	8.30000	+4.534%	14,941	-89.336%
2024-12-19	7.4000	8.0000	7.40000	7.94000	+5.867%	6,699	-88.852%
2024-12-18	8.0000	8.8120	7.50000	7.50000	-2.521%	13,251	-88.198%
2024-12-17	7.7600	8.3980	7.28400	7.69400	-2.682%	3,369	-88.496%
2024-12-16	6.9800	8.5000	6.66200	7.90600	+16.265%	26,708	-88.804%
2024-12-13	7.4000	7.4000	6.66400	6.80000	-1.163%	5,762	-86.983%
2024-12-12	7.3000	7.7780	6.85000	6.88000	-7.278%	22,438	-87.134%
2024-12-11	8.0000	8.0000	7.40000	7.42000	-7.250%	14,067	-88.071%
2024-12-10	8.2000	8.3400	7.80000	8.00000	-3.591%	3,293	-88.936%
2024-12-09	8.2000	8.3000	8.00800	8.29800	-0.456%	8,299	-89.333%
2024-12-06	8.0000	8.4000	7.80000	8.33600	+2.107%	2,094	-89.382%
2024-12-05	8.1200	8.4020	7.80000	8.16400	-0.633%	5,244	-89.158%
2024-12-04	8.8000	9.0000	8.00000	8.21600	-10.501%	6,168	-89.227%
2024-12-03	8.9400	9.4000	8.48000	9.18000	-0.217%	3,412	-90.358%
2024-12-02	9.6000	9.7000	8.80000	9.20000	+1.010%	4,009	-90.379%
2024-11-29	8.7540	9.5000	8.40000	9.10800	+6.402%	7,543	-90.282%
2024-11-27	8.5980	9.1000	8.00000	8.56000	+1.905%	6,098	-89.659%
2024-11-26	8.5400	9.1740	8.00000	8.40000	-0.238%	5,803	-89.463%
2024-11-25	8.6800	9.6000	8.00000	8.42000	-0.941%	21,244	-89.488%
2024-11-22	7.7000	9.6000	7.49600	8.50000	+5.459%	11,851	-89.586%
2024-11-21	6.2000	9.8000	6.01800	8.06000	+30.000%	67,722	-89.018%
2024-11-20	6.2000	6.5980	5.91600	6.20000	0.000%	13,347	-85.723%
2024-11-19	6.1200	6.7620	6.00000	6.20000	-2.424%	4,573	-85.723%
2024-11-18	6.1620	6.9000	6.16200	6.35400	-7.913%	4,000	-86.069%
2024-11-15	6.6020	7.0000	6.30200	6.90000	+0.174%	3,117	-87.172%
2024-11-14	6.8860	7.6000	6.40200	6.88800	-2.986%	8,746	-87.149%
2024-11-13	7.0000	7.9720	6.24600	7.10000	-2.069%	9,802	-87.533%
2024-11-12	6.7220	8.4000	6.72200	7.25000	+5.994%	20,289	-87.791%
2024-11-11	7.0000	7.0000	6.00000	6.84000	-2.286%	5,923	-87.059%
2024-11-08	7.1020	7.2000	6.82600	7.00000	-1.436%	2,601	-87.355%
2024-11-07	7.4000	7.4738	7.10000	7.10200	-4.027%	2,279	-87.537%
2024-11-06	7.5980	7.9020	6.88400	7.40000	-2.606%	7,724	-88.039%
2024-11-05	7.8780	8.0000	7.40400	7.59800	-3.554%	3,713	-88.350%
2024-11-04	8.0000	8.0000	7.29000	7.87800	-2.741%	5,392	-88.764%
2024-11-01	7.8000	8.4000	6.40000	8.10000	+3.820%	12,135	-89.072%
2024-10-31	8.3980	8.3980	7.80000	7.80200	-4.854%	2,807	-88.655%
2024-10-30	8.0000	8.7700	8.00000	8.20000	-6.776%	2,996	-89.205%
2024-10-29	8.8480	8.9360	8.20000	8.79600	-1.434%	1,740	-89.937%
2024-10-28	9.5000	9.6820	8.88600	8.92400	-1.783%	1,826	-90.081%
2024-10-25	9.5000	9.7980	9.08600	9.08600	-3.340%	2,181	-90.258%
2024-10-24	8.9200	10.0000	8.92000	9.40000	+2.665%	2,220	-90.584%
2024-10-23	10.3800	10.3800	9.10800	9.15600	-4.005%	2,030	-90.333%
2024-10-22	9.4000	10.4000	9.40000	9.53800	+1.468%	924	-90.720%
2024-10-21	9.4000	9.9500	9.40000	9.40000	+1.271%	820	-90.584%
2024-10-18	10.1000	10.1000	9.20000	9.28200	-8.552%	2,485	-90.464%
2024-10-17	9.4000	10.1500	9.40000	10.15000	+7.135%	1,384	-91.279%
2024-10-16	9.6360	9.7980	9.01400	9.47400	-1.312%	2,648	-90.657%
2024-10-15	9.6330	9.6330	9.46600	9.60000	+4.099%	280	-90.780%
2024-10-14	9.2000	9.6220	9.20000	9.22200	-4.356%	3,496	-90.402%
2024-10-11	9.7040	9.8000	9.60000	9.64200	+0.125%	829	-90.820%
2024-10-10	9.2000	9.6300	8.81700	9.63000	-1.735%	6,332	-90.808%
2024-10-09	10.3800	10.4000	9.80000	9.80000	+1.554%	1,035	-90.968%
2024-10-08	9.8200	10.4000	9.12000	9.65000	-8.095%	4,680	-90.827%
2024-10-07	10.0000	10.7760	10.00000	10.50000	+7.121%	4,076	-91.570%
2024-10-04	10.5000	10.5000	9.80000	9.80200	-2.816%	1,553	-90.970%
2024-10-03	10.1600	10.6000	9.81800	10.08600	+0.860%	1,705	-91.224%
2024-10-02	9.8500	10.3980	9.80200	10.00000	+2.020%	800	-91.149%
2024-10-01	11.1380	11.1380	9.60200	9.80200	-11.422%	3,733	-90.970%
2024-09-30	10.2000	11.1480	10.00200	11.06600	+7.520%	2,816	-92.001%
2024-09-27	10.5980	11.0000	10.00000	10.29200	-2.887%	4,736	-91.400%
2024-09-26	10.8000	11.1980	10.40000	10.59800	-2.753%	2,676	-91.648%
2024-09-25	10.4400	11.0000	10.10000	10.89800	+2.792%	4,203	-91.878%
2024-09-24	11.7420	11.7420	10.40000	10.60200	-6.951%	2,873	-91.651%
2024-09-23	11.0000	11.6000	10.82200	11.39400	-1.025%	2,501	-92.231%
2024-09-20	11.2000	11.6000	10.86600	11.51200	+2.896%	6,196	-92.311%
2024-09-19	11.2000	11.2000	10.80000	11.18800	+3.593%	1,624	-92.088%
2024-09-18	11.4020	11.8000	10.78800	10.80000	-4.762%	3,634	-91.804%
2024-09-17	11.6200	11.8000	11.33800	11.34000	-1.886%	190	-92.194%
2024-09-16	11.1560	12.4000	11.00200	11.55800	+2.829%	2,117	-92.342%
2024-09-13	11.4000	11.4000	10.90000	11.24000	-1.404%	3,142	-92.125%
2024-09-12	11.2000	11.6000	11.00000	11.40000	-1.724%	4,120	-92.236%
2024-09-11	11.6000	11.6000	11.00000	11.60000	0.000%	2,670	-92.369%
2024-09-10	12.1980	12.1980	11.20000	11.60000	-3.172%	1,014	-92.369%
2024-09-09	11.4500	12.2000	10.60200	11.98000	+1.525%	3,765	-92.611%
2024-09-06	11.0060	12.0000	11.00000	11.80000	+4.554%	1,208	-92.499%
2024-09-05	11.2000	11.8000	11.00000	11.28600	+0.768%	1,988	-92.157%
2024-09-04	11.6000	11.9000	11.10000	11.20000	-9.532%	2,353	-92.097%
2024-09-03	13.0000	13.0000	12.00000	12.38000	-1.902%	1,370	-92.850%
2024-08-30	11.6000	13.0000	11.48800	12.62000	+7.863%	2,357	-92.986%
2024-08-29	12.6000	12.6000	11.32600	11.70000	-2.500%	1,763	-92.435%
2024-08-28	11.8000	12.6970	11.80000	12.00000	+2.128%	1,515	-92.624%
2024-08-27	12.5000	13.0000	11.46600	11.75000	-9.476%	941	-92.467%
2024-08-26	12.9400	13.0000	12.40000	12.98000	-0.154%	1,920	-93.181%
2024-08-23	12.2200	13.0000	12.17000	13.00000	+3.273%	2,868	-93.191%

.dark-mode .Vx9LHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vx9LHW{ 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