5 DAY PERFORMANCE
+1,558.62%
1 MONTH PERFORMANCE
+16.78%
3 MONTH PERFORMANCE
-54.02%
6 MONTH PERFORMANCE
-89.50%
YEAR-TO-DATE PERFORMANCE
-91.90%
1 YEAR PERFORMANCE
-96.47%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.03 | $0.03 (-11.33%) | $0.03 | $0.03 | 78.71 M | |
| 11/04/2026 | $0.04 | $0.03 (-9.4%) | $0.04 | $0.03 | 94.97 M | $18.36 K |
| 11/03/2026 | $0.04 | $0.04 (9.76%) | $0.06 | $0.04 | 83.83 M | $24.02 K |
| 11/02/2026 | $0.05 | $0.05 (-13.97%) | $0.05 | $0.05 | 72.49 M | $26.67 K |
| 10/30/2026 | $0.07 | $0.06 (-5.19%) | $0.07 | $0.06 | 68.70 M | $35.85 K |
| 10/29/2026 | $0.08 | $0.08 (-4.53%) | $0.09 | $0.08 | 66.03 M | $45.03 K |
| 10/28/2026 | $0.09 | $0.09 (4.44%) | $0.10 | $0.09 | 73.39 M | $54.27 K |
| 10/27/2026 | $0.09 | $0.12 (34.18%) | $0.15 | $0.08 | 270.38 M | $66.86 K |
| 10/26/2026 | $0.12 | $0.09 (-19.73%) | $0.13 | $0.09 | 106.05 M | $54.27 K |
| 10/23/2026 | $0.29 | $0.13 (-54.17%) | $0.30 | $0.10 | 225.24 M | $76.44 K |
| 10/22/2026 | $0.22 | $0.34 (55.86%) | $0.54 | $0.19 | 956.55 M | $197.97 K |
| 10/21/2026 | $0.15 | $0.15 (0.26%) | $0.18 | $0.12 | 571.96 M | $89.03 K |
| 10/20/2026 | $0.08 | $0.09 (10.44%) | $0.09 | $0.07 | 211.38 M | $51.90 K |
| 10/19/2026 | $0.13 | $0.09 (-29.32%) | $0.14 | $0.08 | 28.75 M | $54.27 K |
| 10/16/2026 | $0.14 | $0.14 (2.79%) | $0.15 | $0.13 | 15.05 M | $83.08 K |
| 10/15/2026 | $0.16 | $0.15 (-10.04%) | $0.17 | $0.14 | 30.19 M | $85.39 K |
| 10/14/2026 | $0.22 | $0.23 (7.56%) | $0.24 | $0.19 | 9.42 M | $133.94 K |
| 10/13/2026 | $0.32 | $0.27 (-15.83%) | $0.32 | $0.24 | 2.46 M | $156.92 K |
| 10/12/2026 | $0.42 | $0.40 (-4.52%) | $0.49 | $0.39 | 1.97 M | $231.51 K |
| 10/09/2026 | $0.43 | $0.43 (-0.23%) | $0.46 | $0.38 | 748.50 K | $247.68 K |
| 10/08/2026 | $0.53 | $0.45 (-14.43%) | $0.54 | $0.41 | 2.06 M | $261.94 K |
| 10/07/2026 | $0.65 | $0.62 (-4.25%) | $0.66 | $0.55 | 3.86 M | $359.33 K |
| 10/06/2026 | $0.91 | $0.70 (-23.12%) | $0.91 | $0.65 | 980.23 K | $404.19 K |
| 10/05/2026 | $1.15 | $0.88 (-23.3%) | $1.17 | $0.86 | 509.30 K | $509.21 K |
| 10/02/2026 | $1.24 | $1.18 (-4.84%) | $1.38 | $1.14 | 728.43 K | $681.26 K |
| 10/01/2026 | $1.17 | $1.30 (11.11%) | $1.36 | $1.10 | 845.51 K | $750.54 K |
| 09/30/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.30 | 429.80 K | $848.68 K |
| 09/29/2026 | $1.32 | $1.42 (7.58%) | $1.48 | $1.26 | 190.25 K | $819.82 K |
| 09/28/2026 | $1.55 | $1.31 (-15.48%) | $1.60 | $1.23 | 324.04 K | $756.31 K |
| 09/25/2026 | $1.93 | $1.89 (-2.07%) | $1.97 | $1.85 | 15.22 K | $13.09 M |
| 09/24/2026 | $1.95 | $2.01 (3.08%) | $2.10 | $1.93 | 7.73 K | $13.93 M |
| 09/23/2026 | $2.08 | $1.99 (-4.33%) | $2.12 | $1.94 | 26.33 K | $13.79 M |
| 09/22/2026 | $1.94 | $2.12 (9.28%) | $2.13 | $1.80 | 39.24 K | $14.69 M |
| 09/21/2026 | $1.98 | $1.93 (-2.53%) | $2.07 | $1.83 | 38.88 K | $13.37 M |
| 09/18/2026 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.91 | 63.25 K | $13.51 M |
| 09/17/2026 | $1.88 | $2.07 (10.11%) | $2.10 | $1.88 | 73.33 K | $14.34 M |
| 09/16/2026 | $1.81 | $1.87 (3.31%) | $1.98 | $1.69 | 142.24 K | $12.96 M |
| 09/15/2026 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.69 | 68.20 K | $12.05 M |
| 09/14/2026 | $1.86 | $1.91 (2.69%) | $2.10 | $1.75 | 873.56 K | $13.23 M |
| 09/11/2026 | $1.90 | $1.85 (-2.63%) | $1.96 | $1.80 | 24.95 K | $12.82 M |
| 09/10/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.80 | 8.16 K | $12.82 M |
| 09/09/2026 | $1.80 | $1.90 (5.56%) | $1.91 | $1.80 | 17.09 K | $13.16 M |
| 09/08/2026 | $1.91 | $1.84 (-3.66%) | $1.98 | $1.81 | 7.69 K | $12.75 M |
| 09/04/2026 | $1.85 | $1.91 (3.24%) | $1.95 | $1.85 | 55.18 K | $13.23 M |
| 09/03/2026 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.89 | 24.15 K | $13.09 M |
| 09/02/2026 | $1.90 | $1.94 (2.11%) | $2.02 | $1.83 | 49.69 K | $13.44 M |
| 09/01/2026 | $1.92 | $1.83 (-4.69%) | $1.97 | $1.82 | 8.50 K | $12.68 M |
| 08/31/2026 | $1.88 | $1.91 (1.6%) | $1.96 | $1.88 | 8.35 K | $13.23 M |
| 08/28/2026 | $1.92 | $1.92 (0%) | $1.99 | $1.88 | 29.92 K | $13.30 M |
| 08/27/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.92 | 13.13 K | $13.30 M |
| 08/26/2026 | $1.98 | $2.01 (1.52%) | $2.01 | $1.97 | 10.73 K | $13.93 M |
| 08/25/2026 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.92 | 27.40 K | $13.65 M |
| 08/24/2026 | $1.98 | $2.03 (2.53%) | $2.04 | $1.98 | 6.42 K | $14.06 M |
| 08/21/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.96 | 11.85 K | $13.72 M |
| 08/20/2026 | $1.97 | $2.04 (3.55%) | $2.06 | $1.93 | 20.24 K | $14.13 M |
| 08/19/2026 | $2.04 | $2.04 (0%) | $2.04 | $1.95 | 11.56 K | $14.13 M |
| 08/18/2026 | $1.95 | $1.99 (2.05%) | $2.13 | $1.92 | 11.92 K | $13.79 M |
| 08/17/2026 | $2.02 | $1.95 (-3.47%) | $2.09 | $1.92 | 32.40 K | $13.51 M |
| 08/14/2026 | $2.12 | $2.06 (-2.83%) | $2.15 | $1.98 | 12.78 K | $14.27 M |
| 08/13/2026 | $2.19 | $2.08 (-5.02%) | $2.22 | $2.07 | 13.88 K | $14.41 M |
| 08/12/2026 | $2.16 | $2.11 (-2.31%) | $2.23 | $2.10 | 12.22 K | $14.62 M |
| 08/11/2026 | $2.18 | $2.10 (-3.67%) | $2.26 | $2.07 | 35.42 K | $14.55 M |
| 08/10/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.04 | 38.55 K | $15.17 M |
| 08/07/2026 | $2.14 | $2.10 (-1.87%) | $2.20 | $2.07 | 32.89 K | $14.55 M |
| 08/06/2026 | $2.34 | $2.12 (-9.4%) | $2.37 | $2.12 | 63.83 K | $14.69 M |
| 08/05/2026 | $2.40 | $2.24 (-6.67%) | $2.48 | $2.22 | 26.61 K | $15.52 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.
