5 DAY PERFORMANCE
+460.39%
1 MONTH PERFORMANCE
+349.98%
3 MONTH PERFORMANCE
+121.55%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-57.08%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.20 | $0.18 (-9.33%) | $0.20 | $0.18 | 704.81 K | $770.06 K |
| 08/05/2026 | $0.20 | $0.19 (-6.5%) | $0.21 | $0.19 | 319.34 K | $814.03 K |
| 08/04/2026 | $0.20 | $0.20 (-0.71%) | $0.21 | $0.19 | 813.10 K | $855.82 K |
| 08/03/2026 | $0.20 | $0.19 (-2.53%) | $0.20 | $0.18 | 250.13 K | $840.15 K |
| 07/31/2026 | $0.18 | $0.18 (0.77%) | $0.20 | $0.17 | 381.90 K | $800.10 K |
| 07/30/2026 | $0.17 | $0.18 (1.56%) | $0.19 | $0.17 | 406.98 K | $767.02 K |
| 07/29/2026 | $0.20 | $0.17 (-12.59%) | $0.20 | $0.17 | 183.21 K | $755.26 K |
| 07/28/2026 | $0.18 | $0.19 (6.54%) | $0.19 | $0.18 | 212.31 K | $843.63 K |
| 07/27/2026 | $0.20 | $0.18 (-7.67%) | $0.20 | $0.18 | 498.64 K | $796.62 K |
| 07/24/2026 | $0.20 | $0.19 (-1.87%) | $0.21 | $0.19 | 122.72 K | $844.94 K |
| 07/23/2026 | $0.21 | $0.20 (-2.17%) | $0.21 | $0.19 | 187.54 K | $884.55 K |
| 07/22/2026 | $0.21 | $0.21 (2.88%) | $0.22 | $0.21 | 177.70 K | $918.07 K |
| 07/21/2026 | $0.21 | $0.21 (1.81%) | $0.22 | $0.21 | 110.31 K | $929.82 K |
| 07/20/2026 | $0.21 | $0.21 (4.24%) | $0.22 | $0.20 | 137.90 K | $931.56 K |
| 07/17/2026 | $0.22 | $0.21 (-2.88%) | $0.22 | $0.21 | 331.23 K | $908.93 K |
| 07/16/2026 | $0.21 | $0.21 (2.87%) | $0.22 | $0.20 | 321.12 K | $920.25 K |
| 07/15/2026 | $0.21 | $0.21 (1.4%) | $0.21 | $0.20 | 152.80 K | $914.15 K |
| 07/14/2026 | $0.20 | $0.21 (4.6%) | $0.22 | $0.19 | 417.95 K | $911.10 K |
| 07/13/2026 | $0.21 | $0.20 (-0.05%) | $0.21 | $0.19 | 505.10 K | $891.95 K |
| 07/10/2026 | $0.23 | $0.21 (-10.55%) | $0.23 | $0.18 | 1.31 M | $900.66 K |
| 07/09/2026 | $0.20 | $0.23 (14.51%) | $0.26 | $0.20 | 13.74 M | $1.00 M |
| 07/08/2026 | $0.23 | $0.22 (-3.06%) | $0.23 | $0.21 | 214.40 K | $965.95 K |
| 07/07/2026 | $0.24 | $0.23 (-3.42%) | $0.24 | $0.22 | 442.93 K | $996.42 K |
| 07/06/2026 | $0.25 | $0.24 (-5.14%) | $0.25 | $0.24 | 141.70 K | $1.03 M |
| 07/02/2026 | $0.25 | $0.24 (-4.43%) | $0.25 | $0.24 | 172.46 K | $1.05 M |
| 07/01/2026 | $0.24 | $0.24 (2.66%) | $0.26 | $0.23 | 463.11 K | $1.06 M |
| 06/30/2026 | $0.24 | $0.24 (0.88%) | $0.25 | $0.23 | 471.01 K | $1.04 M |
| 06/29/2026 | $0.24 | $0.24 (2%) | $0.25 | $0.23 | 293.81 K | $1.07 M |
| 06/26/2026 | $0.23 | $0.25 (7.41%) | $0.25 | $0.23 | 544.80 K | $1.07 M |
| 06/25/2026 | $0.23 | $0.23 (1.21%) | $0.24 | $0.22 | 832.26 K | $1.02 M |
| 06/24/2026 | $0.24 | $0.24 (-0.29%) | $0.25 | $0.23 | 339.70 K | $1.03 M |
| 06/23/2026 | $0.23 | $0.24 (4.59%) | $0.24 | $0.23 | 574.21 K | $1.03 M |
| 06/22/2026 | $0.24 | $0.25 (2.46%) | $0.25 | $0.24 | 412.40 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 |
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.
