5 DAY PERFORMANCE
+317.34%
1 MONTH PERFORMANCE
+106.12%
3 MONTH PERFORMANCE
+18.39%
6 MONTH PERFORMANCE
-21.97%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-53.81%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.24 | $0.25 (2.46%) | $0.25 | $0.24 | 412.35 K | $1.09 M |
| 06/18/2026 | $0.25 | $0.25 (-1.67%) | $0.26 | $0.23 | 1.35 M | $1.07 M |
| 06/17/2026 | $0.26 | $0.26 (-2.46%) | $0.28 | $0.24 | 1.56 M | $1.12 M |
| 06/16/2026 | $0.25 | $0.28 (13.51%) | $0.29 | $0.25 | 2.51 M | $1.24 M |
| 06/15/2026 | $0.24 | $0.27 (8.78%) | $0.28 | $0.24 | 6.15 M | $1.15 M |
| 06/12/2026 | $0.24 | $0.28 (13.07%) | $0.48 | $0.24 | 137.12 M | $1.20 M |
| 06/11/2026 | $0.28 | $0.24 (-14.59%) | $0.31 | $0.24 | 35.93 M | $1.03 M |
| 06/10/2026 | $0.36 | $0.32 (-12.48%) | $0.38 | $0.32 | 197.80 K | $1.37 M |
| 06/09/2026 | $0.37 | $0.35 (-4.79%) | $0.37 | $0.32 | 146.50 K | $1.53 M |
| 06/08/2026 | $0.39 | $0.37 (-5.14%) | $0.40 | $0.37 | 714.90 K | $1.59 M |
| 06/05/2026 | $0.45 | $0.39 (-14.29%) | $0.45 | $0.38 | 228.30 K | $1.68 M |
| 06/04/2026 | $0.44 | $0.43 (-2.45%) | $0.46 | $0.43 | 128.75 K | $1.87 M |
| 06/03/2026 | $0.44 | $0.44 (-0.65%) | $0.46 | $0.44 | 73.31 K | $1.92 M |
| 06/02/2026 | $0.49 | $0.46 (-6.16%) | $0.50 | $0.43 | 1.01 M | $1.98 M |
| 06/01/2026 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 118.58 K | $2.05 M |
| 05/29/2026 | $0.49 | $0.49 (0.62%) | $0.50 | $0.47 | 52.30 K | $2.13 M |
| 05/28/2026 | $0.49 | $0.47 (-5.1%) | $0.50 | $0.46 | 167.64 K | $2.02 M |
| 05/27/2026 | $0.48 | $0.49 (2.19%) | $0.52 | $0.48 | 87.52 K | $2.14 M |
| 05/26/2026 | $0.48 | $0.50 (3.1%) | $0.52 | $0.48 | 212.08 K | $2.16 M |
| 05/22/2026 | $0.45 | $0.50 (11.04%) | $0.52 | $0.44 | 269.90 K | $2.18 M |
| 05/21/2026 | $0.46 | $0.44 (-4.35%) | $0.48 | $0.43 | 114.90 K | $1.92 M |
| 05/20/2026 | $0.44 | $0.46 (3.97%) | $0.48 | $0.41 | 104.56 K | $2.00 M |
| 05/19/2026 | $0.43 | $0.43 (0.35%) | $0.44 | $0.40 | 137.53 K | $1.86 M |
| 05/18/2026 | $0.49 | $0.48 (-1.66%) | $0.49 | $0.43 | 215.30 K | $2.09 M |
| 05/15/2026 | $0.43 | $0.46 (8.7%) | $0.47 | $0.40 | 111.50 K | $2.02 M |
| 05/14/2026 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.42 | 76.22 K | $1.90 M |
| 05/13/2026 | $0.45 | $0.44 (-2.78%) | $0.47 | $0.40 | 112.30 K | $1.90 M |
| 05/12/2026 | $0.42 | $0.45 (7.39%) | $0.47 | $0.42 | 67.48 K | $1.95 M |
| 05/11/2026 | $0.45 | $0.41 (-8.91%) | $0.46 | $0.40 | 209.10 K | $1.78 M |
| 05/08/2026 | $0.46 | $0.46 (-0.11%) | $0.48 | $0.42 | 279.20 K | $2.00 M |
| 05/07/2026 | $0.62 | $0.46 (-24.98%) | $0.62 | $0.38 | 1.62 M | $2.02 M |
| 05/06/2026 | $0.82 | $0.79 (-3.01%) | $0.83 | $0.78 | 310.80 K | $3.45 M |
| 05/05/2026 | $0.80 | $0.82 (2.15%) | $0.82 | $0.76 | 287.80 K | $3.56 M |
| 05/04/2026 | $0.80 | $0.82 (2.05%) | $0.82 | $0.77 | 143.92 K | $3.55 M |
| 05/01/2026 | $0.79 | $0.78 (-1.02%) | $0.83 | $0.75 | 154.73 K | $3.41 M |
| 04/30/2026 | $0.82 | $0.79 (-4.19%) | $0.89 | $0.78 | 459.72 K | $3.44 M |
| 04/29/2026 | $0.82 | $0.83 (1.12%) | $0.85 | $0.78 | 84.60 K | $3.61 M |
| 04/28/2026 | $0.80 | $0.84 (4.01%) | $0.85 | $0.78 | 158.62 K | $3.64 M |
| 04/27/2026 | $0.89 | $0.82 (-7.87%) | $0.95 | $0.81 | 230.30 K | $3.57 M |
| 04/24/2026 | $0.89 | $0.95 (7.11%) | $0.97 | $0.85 | 357.94 K | $4.15 M |
| 04/23/2026 | $1.04 | $0.87 (-16.34%) | $1.04 | $0.84 | 848.51 K | $3.79 M |
| 04/22/2026 | $0.94 | $0.98 (3.44%) | $1.15 | $0.85 | 2.83 M | $4.25 M |
| 04/21/2026 | $0.85 | $0.93 (10.14%) | $0.98 | $0.76 | 2.85 M | $4.05 M |
| 04/20/2026 | $0.88 | $0.88 (0.51%) | $0.94 | $0.80 | 72.82 K | $3.84 M |
| 04/17/2026 | $0.86 | $0.82 (-4.82%) | $0.90 | $0.81 | 50.30 K | $3.57 M |
| 04/16/2026 | $0.86 | $0.87 (1.14%) | $0.91 | $0.83 | 131.00 K | $3.79 M |
| 04/15/2026 | $0.78 | $0.91 (16.36%) | $0.93 | $0.73 | 335.94 K | $3.95 M |
| 04/14/2026 | $0.76 | $0.78 (3.18%) | $0.78 | $0.74 | 12.67 K | $3.39 M |
| 04/13/2026 | $0.74 | $0.75 (2.04%) | $0.75 | $0.71 | 50.62 K | $3.26 M |
| 04/10/2026 | $0.79 | $0.75 (-4.97%) | $0.81 | $0.71 | 69.74 K | $3.26 M |
| 04/09/2026 | $0.85 | $0.79 (-7.16%) | $0.85 | $0.79 | 30.37 K | $3.44 M |
| 04/08/2026 | $0.81 | $0.81 (0.51%) | $0.82 | $0.79 | 21.36 K | $3.53 M |
| 04/07/2026 | $0.80 | $0.80 (0.21%) | $0.81 | $0.77 | 31.03 K | $3.48 M |
| 04/06/2026 | $0.77 | $0.80 (3.56%) | $0.81 | $0.77 | 24.62 K | $3.47 M |
| 04/02/2026 | $0.79 | $0.78 (-1.01%) | $0.80 | $0.75 | 33.23 K | $3.40 M |
| 04/01/2026 | $0.80 | $0.80 (0%) | $0.83 | $0.78 | 31.10 K | $3.48 M |
| 03/31/2026 | $0.80 | $0.83 (4.47%) | $0.84 | $0.78 | 31.00 K | $3.62 M |
| 03/30/2026 | $0.83 | $0.81 (-2.8%) | $0.84 | $0.81 | 13.70 K | $3.51 M |
| 03/27/2026 | $0.87 | $0.80 (-7.67%) | $0.88 | $0.78 | 50.78 K | $3.50 M |
| 03/26/2026 | $0.90 | $0.88 (-1.66%) | $0.94 | $0.83 | 53.08 K | $3.83 M |
| 03/25/2026 | $0.82 | $0.88 (7.39%) | $0.88 | $0.81 | 32.80 K | $3.81 M |
| 03/24/2026 | $0.87 | $0.83 (-4.8%) | $0.87 | $0.80 | 43.61 K | $3.61 M |
| 03/23/2026 | $0.83 | $0.87 (5.2%) | $0.91 | $0.81 | 71.11 K | $3.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
