5 DAY PERFORMANCE
+31.67%
1 MONTH PERFORMANCE
+29.16%
3 MONTH PERFORMANCE
+4.42%
6 MONTH PERFORMANCE
-56.72%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-57.79%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.80 | $0.80 (0.5%) | $0.83 | $0.78 | 105.39 K | $2.39 M |
| 05/05/2026 | $0.80 | $0.82 (2.15%) | $0.82 | $0.76 | 287.78 K | $2.39 M |
| 05/04/2026 | $0.80 | $0.82 (2.05%) | $0.82 | $0.77 | 143.92 K | $2.39 M |
| 05/01/2026 | $0.79 | $0.78 (-1.02%) | $0.83 | $0.75 | 154.73 K | $2.29 M |
| 04/30/2026 | $0.82 | $0.79 (-4.19%) | $0.89 | $0.78 | 459.72 K | $2.31 M |
| 04/29/2026 | $0.82 | $0.83 (1.12%) | $0.85 | $0.78 | 84.60 K | $2.42 M |
| 04/28/2026 | $0.80 | $0.84 (4.01%) | $0.85 | $0.78 | 158.62 K | $2.44 M |
| 04/27/2026 | $0.89 | $0.82 (-7.87%) | $0.95 | $0.81 | 230.30 K | $2.40 M |
| 04/24/2026 | $0.89 | $0.95 (7.11%) | $0.97 | $0.85 | 357.94 K | $2.79 M |
| 04/23/2026 | $1.04 | $0.87 (-16.34%) | $1.04 | $0.84 | 848.51 K | $2.54 M |
| 04/22/2026 | $0.94 | $0.98 (3.44%) | $1.15 | $0.85 | 2.83 M | $2.85 M |
| 04/21/2026 | $0.85 | $0.93 (10.14%) | $0.98 | $0.76 | 2.85 M | $2.72 M |
| 04/20/2026 | $0.88 | $0.88 (0.51%) | $0.94 | $0.80 | 72.82 K | $2.57 M |
| 04/17/2026 | $0.86 | $0.82 (-4.82%) | $0.90 | $0.81 | 50.30 K | $2.40 M |
| 04/16/2026 | $0.86 | $0.87 (1.14%) | $0.91 | $0.83 | 131.00 K | $2.54 M |
| 04/15/2026 | $0.78 | $0.91 (16.36%) | $0.93 | $0.73 | 335.94 K | $2.65 M |
| 04/14/2026 | $0.76 | $0.78 (3.18%) | $0.78 | $0.74 | 12.67 K | $2.28 M |
| 04/13/2026 | $0.74 | $0.75 (2.04%) | $0.75 | $0.71 | 50.62 K | $2.19 M |
| 04/10/2026 | $0.79 | $0.75 (-4.97%) | $0.81 | $0.71 | 69.74 K | $2.19 M |
| 04/09/2026 | $0.85 | $0.79 (-7.16%) | $0.85 | $0.79 | 30.37 K | $2.31 M |
| 04/08/2026 | $0.81 | $0.81 (0.51%) | $0.82 | $0.79 | 21.36 K | $2.37 M |
| 04/07/2026 | $0.80 | $0.80 (0.21%) | $0.81 | $0.77 | 31.03 K | $2.33 M |
| 04/06/2026 | $0.77 | $0.80 (3.56%) | $0.81 | $0.77 | 24.62 K | $2.33 M |
| 04/02/2026 | $0.79 | $0.78 (-1.01%) | $0.80 | $0.75 | 33.23 K | $2.28 M |
| 04/01/2026 | $0.80 | $0.80 (0%) | $0.83 | $0.78 | 31.10 K | $2.34 M |
| 03/31/2026 | $0.80 | $0.83 (4.47%) | $0.84 | $0.78 | 31.00 K | $2.43 M |
| 03/30/2026 | $0.83 | $0.81 (-2.8%) | $0.84 | $0.81 | 13.70 K | $2.36 M |
| 03/27/2026 | $0.87 | $0.80 (-7.67%) | $0.88 | $0.78 | 50.78 K | $2.35 M |
| 03/26/2026 | $0.90 | $0.88 (-1.66%) | $0.94 | $0.83 | 53.08 K | $2.57 M |
| 03/25/2026 | $0.82 | $0.88 (7.39%) | $0.88 | $0.81 | 32.80 K | $2.56 M |
| 03/24/2026 | $0.87 | $0.83 (-4.8%) | $0.87 | $0.80 | 43.61 K | $2.42 M |
| 03/23/2026 | $0.83 | $0.87 (5.2%) | $0.91 | $0.81 | 71.11 K | $2.54 M |
| 03/20/2026 | $0.87 | $0.84 (-2.98%) | $0.88 | $0.78 | 80.10 K | $2.46 M |
| 03/19/2026 | $0.84 | $0.82 (-2.03%) | $0.90 | $0.81 | 112.60 K | $2.40 M |
| 03/18/2026 | $0.97 | $0.88 (-9.03%) | $0.97 | $0.80 | 126.71 K | $2.58 M |
| 03/17/2026 | $0.91 | $0.97 (7.03%) | $0.98 | $0.81 | 138.45 K | $2.83 M |
| 03/16/2026 | $0.83 | $0.89 (7.34%) | $0.93 | $0.80 | 79.12 K | $2.60 M |
| 03/13/2026 | $0.81 | $0.83 (2.03%) | $0.84 | $0.79 | 21.76 K | $2.42 M |
| 03/12/2026 | $0.87 | $0.83 (-4.51%) | $0.88 | $0.80 | 71.20 K | $2.42 M |
| 03/11/2026 | $0.88 | $0.83 (-5.8%) | $0.88 | $0.81 | 72.11 K | $2.42 M |
| 03/10/2026 | $1.05 | $0.85 (-18.95%) | $1.05 | $0.83 | 217.91 K | $2.49 M |
| 03/09/2026 | $0.98 | $1.03 (5.1%) | $1.05 | $0.94 | 816.10 K | $3.01 M |
| 03/06/2026 | $0.87 | $0.88 (1.86%) | $0.89 | $0.79 | 139.24 K | $2.58 M |
| 03/05/2026 | $0.85 | $0.86 (0.94%) | $0.86 | $0.83 | 51.12 K | $2.51 M |
| 03/04/2026 | $0.84 | $0.85 (0.73%) | $0.86 | $0.77 | 137.80 K | $2.48 M |
| 03/03/2026 | $0.84 | $0.86 (2.38%) | $0.88 | $0.79 | 460.20 K | $2.51 M |
| 03/02/2026 | $0.90 | $0.82 (-8.94%) | $0.95 | $0.72 | 62.82 K | $2.39 M |
| 02/27/2026 | $0.90 | $0.92 (1.74%) | $0.98 | $0.90 | 9.30 K | $2.68 M |
| 02/26/2026 | $0.95 | $0.94 (-0.86%) | $0.98 | $0.93 | 14.74 K | $2.75 M |
| 02/25/2026 | $0.94 | $0.94 (0.1%) | $0.99 | $0.94 | 10.40 K | $2.75 M |
| 02/24/2026 | $0.94 | $0.94 (-0.44%) | $1.01 | $0.90 | 33.34 K | $2.75 M |
| 02/23/2026 | $0.97 | $0.98 (0.88%) | $1.03 | $0.93 | 116.50 K | $2.86 M |
| 02/20/2026 | $0.90 | $0.94 (4.56%) | $0.95 | $0.86 | 63.50 K | $2.75 M |
| 02/19/2026 | $0.83 | $0.87 (5.36%) | $0.87 | $0.83 | 27.10 K | $2.56 M |
| 02/18/2026 | $0.91 | $0.85 (-6.35%) | $0.92 | $0.85 | 32.50 K | $2.48 M |
| 02/17/2026 | $0.88 | $0.87 (-0.58%) | $0.90 | $0.81 | 44.20 K | $2.56 M |
| 02/13/2026 | $0.95 | $0.88 (-7.17%) | $0.97 | $0.88 | 37.97 K | $2.57 M |
| 02/12/2026 | $0.98 | $0.94 (-4.38%) | $1.04 | $0.92 | 31.95 K | $2.74 M |
| 02/11/2026 | $1.03 | $0.99 (-3.5%) | $1.04 | $0.99 | 21.58 K | $2.90 M |
| 02/10/2026 | $1.00 | $1.04 (4.11%) | $1.09 | $0.92 | 43.74 K | $3.04 M |
| 02/09/2026 | $1.00 | $1.06 (6%) | $1.14 | $0.99 | 328.47 K | $3.10 M |
| 02/06/2026 | $0.88 | $0.99 (12.24%) | $1.01 | $0.86 | 68.72 K | $2.88 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.
