5 DAY PERFORMANCE
+20.26%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
+13.37%
6 MONTH PERFORMANCE
-31.58%
YEAR-TO-DATE PERFORMANCE
-13.39%
1 YEAR PERFORMANCE
-54.42%
SHF Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.27 | $0.28 (3.36%) | $0.29 | $0.27 | 61,634 | $15.65 M |
| 03/11/2025 | $0.31 | $0.28 (-9.68%) | $0.32 | $0.28 | 134,700 | $15.54 M |
| 03/10/2025 | $0.31 | $0.32 (1.58%) | $0.33 | $0.31 | 22,741 | $17.48 M |
| 03/07/2025 | $0.35 | $0.32 (-6.54%) | $0.35 | $0.31 | 69,509 | $18.00 M |
| 03/06/2025 | $0.32 | $0.35 (8.3%) | $0.38 | $0.32 | 186,600 | $19.26 M |
| 03/05/2025 | $0.30 | $0.37 (20.99%) | $0.38 | $0.30 | 1.09 M | $20.47 M |
| 03/04/2025 | $0.35 | $0.32 (-7.67%) | $0.35 | $0.30 | 219,618 | $17.76 M |
| 03/03/2025 | $0.33 | $0.32 (-3.03%) | $0.35 | $0.32 | 18,816 | $17.76 M |
| 02/28/2025 | $0.32 | $0.34 (6.53%) | $0.34 | $0.32 | 43,800 | $18.92 M |
| 02/27/2025 | $0.36 | $0.34 (-3.67%) | $0.36 | $0.33 | 31,370 | $19.09 M |
| 02/26/2025 | $0.32 | $0.35 (9.37%) | $0.36 | $0.32 | 89,600 | $19.43 M |
| 02/25/2025 | $0.34 | $0.33 (-4.15%) | $0.34 | $0.33 | 63,029 | $18.09 M |
| 02/24/2025 | $0.37 | $0.35 (-6.22%) | $0.37 | $0.33 | 149,521 | $19.26 M |
| 02/21/2025 | $0.38 | $0.37 (-2.42%) | $0.38 | $0.37 | 43,300 | $20.58 M |
| 02/20/2025 | $0.39 | $0.38 (-2.36%) | $0.39 | $0.37 | 96,745 | $21.13 M |
| 02/19/2025 | $0.39 | $0.39 (0.03%) | $0.39 | $0.38 | 14,700 | $21.37 M |
| 02/18/2025 | $0.40 | $0.39 (-2.93%) | $0.40 | $0.39 | 15,517 | $21.55 M |
| 02/14/2025 | $0.40 | $0.39 (-0.78%) | $0.40 | $0.38 | 54,854 | $21.81 M |
| 02/13/2025 | $0.42 | $0.40 (-4.52%) | $0.42 | $0.39 | 99,216 | $22.26 M |
| 02/12/2025 | $0.44 | $0.41 (-6.39%) | $0.44 | $0.41 | 16,014 | $22.76 M |
| 02/11/2025 | $0.43 | $0.43 (-0.19%) | $0.43 | $0.40 | 127,019 | $23.81 M |
| 02/10/2025 | $0.43 | $0.43 (0.49%) | $0.46 | $0.40 | 32,421 | $23.85 M |
| 02/07/2025 | $0.43 | $0.44 (1.59%) | $0.44 | $0.40 | 82,900 | $24.14 M |
| 02/06/2025 | $0.47 | $0.44 (-7.22%) | $0.47 | $0.44 | 104,840 | $24.18 M |
| 02/05/2025 | $0.47 | $0.48 (2.43%) | $0.49 | $0.45 | 145,357 | $26.86 M |
| 02/04/2025 | $0.49 | $0.49 (-0.61%) | $0.51 | $0.45 | 107,324 | $27.03 M |
| 02/03/2025 | $0.49 | $0.49 (-0.02%) | $0.50 | $0.45 | 94,700 | $27.19 M |
| 01/31/2025 | $0.47 | $0.50 (5.96%) | $0.53 | $0.47 | 113,343 | $27.63 M |
| 01/30/2025 | $0.44 | $0.47 (6.51%) | $0.49 | $0.43 | 178,100 | $26.24 M |
| 01/29/2025 | $0.39 | $0.44 (12.14%) | $0.45 | $0.38 | 916,013 | $24.31 M |
| 01/28/2025 | $0.39 | $0.38 (-2.53%) | $0.39 | $0.37 | 41,106 | $21.15 M |
| 01/27/2025 | $0.39 | $0.40 (2.41%) | $0.40 | $0.37 | 25,018 | $22.17 M |
| 01/24/2025 | $0.37 | $0.37 (0.81%) | $0.40 | $0.37 | 54,705 | $20.76 M |
| 01/23/2025 | $0.38 | $0.38 (-0.26%) | $0.39 | $0.37 | 57,439 | $21.04 M |
| 01/22/2025 | $0.38 | $0.38 (1.6%) | $0.40 | $0.36 | 110,593 | $21.20 M |
| 01/21/2025 | $0.40 | $0.39 (-2.75%) | $0.40 | $0.38 | 55,700 | $21.59 M |
| 01/17/2025 | $0.39 | $0.39 (0.52%) | $0.40 | $0.36 | 119,441 | $21.48 M |
| 01/16/2025 | $0.39 | $0.38 (-2.54%) | $0.40 | $0.37 | 110,900 | $21.10 M |
| 01/15/2025 | $0.42 | $0.40 (-4.82%) | $0.42 | $0.38 | 75,240 | $21.92 M |
| 01/14/2025 | $0.38 | $0.40 (5.82%) | $0.42 | $0.37 | 333,320 | $22.32 M |
| 01/13/2025 | $0.39 | $0.38 (-2.01%) | $0.39 | $0.36 | 57,945 | $21.09 M |
| 01/10/2025 | $0.41 | $0.39 (-4.88%) | $0.41 | $0.33 | 224,376 | $21.65 M |
| 01/08/2025 | $0.37 | $0.41 (10.24%) | $0.42 | $0.32 | 1.35 M | $22.70 M |
| 01/07/2025 | $0.39 | $0.38 (-3.1%) | $0.39 | $0.38 | 2.85 M | $20.97 M |
| 01/06/2025 | $0.43 | $0.39 (-7.76%) | $0.43 | $0.39 | 90,425 | $21.76 M |
| 01/03/2025 | $0.44 | $0.44 (-1.14%) | $0.44 | $0.42 | 13,500 | $24.14 M |
| 01/02/2025 | $0.44 | $0.42 (-3.73%) | $0.45 | $0.42 | 63,700 | $23.34 M |
| 12/31/2024 | $0.40 | $0.45 (12.57%) | $0.47 | $0.40 | 255,635 | $24.99 M |
| 12/30/2024 | $0.42 | $0.42 (-0.46%) | $0.43 | $0.40 | 204,874 | $23.04 M |
| 12/27/2024 | $0.42 | $0.42 (1.45%) | $0.43 | $0.40 | 116,630 | $23.37 M |
| 12/26/2024 | $0.42 | $0.42 (-1.14%) | $0.45 | $0.41 | 94,594 | $23.04 M |
| 12/24/2024 | $0.43 | $0.42 (-3.26%) | $0.43 | $0.41 | 29,537 | $23.09 M |
| 12/23/2024 | $0.41 | $0.42 (1.98%) | $0.43 | $0.41 | 51,016 | $23.15 M |
| 12/20/2024 | $0.39 | $0.42 (7.65%) | $0.43 | $0.39 | 298,822 | $23.03 M |
| 12/19/2024 | $0.37 | $0.40 (7.3%) | $0.40 | $0.37 | 134,000 | $22.03 M |
| 12/18/2024 | $0.40 | $0.38 (-6.25%) | $0.44 | $0.38 | 265,011 | $20.81 M |
| 12/17/2024 | $0.39 | $0.38 (-0.85%) | $0.42 | $0.36 | 67,400 | $21.35 M |
| 12/16/2024 | $0.35 | $0.40 (13.27%) | $0.43 | $0.33 | 534,200 | $21.94 M |
| 12/13/2024 | $0.37 | $0.34 (-8.11%) | $0.37 | $0.33 | 115,238 | $18.87 M |
| 12/12/2024 | $0.37 | $0.34 (-5.75%) | $0.39 | $0.34 | 448,800 | $19.09 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.
