5 DAY PERFORMANCE
+562.38%
1 MONTH PERFORMANCE
+524.24%
3 MONTH PERFORMANCE
+317.34%
6 MONTH PERFORMANCE
+22.43%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-68.11%
SHF Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.17 | $0.17 (2.12%) | $0.17 | $0.15 | 426.04 K | $1.20 M |
| 09/18/2026 | $0.17 | $0.16 (-5.85%) | $0.17 | $0.16 | 758.95 K | $1.13 M |
| 09/17/2026 | $0.16 | $0.17 (10.01%) | $0.18 | $0.16 | 879.98 K | $1.20 M |
| 09/16/2026 | $0.15 | $0.16 (3.22%) | $0.17 | $0.14 | 1.71 M | $1.08 M |
| 09/15/2026 | $0.15 | $0.15 (-1.63%) | $0.15 | $0.14 | 818.39 K | $1.01 M |
| 09/14/2026 | $0.16 | $0.16 (2.58%) | $0.17 | $0.15 | 10.48 M | $1.10 M |
| 09/11/2026 | $0.16 | $0.15 (-2.53%) | $0.16 | $0.15 | 299.40 K | $1.07 M |
| 09/10/2026 | $0.16 | $0.15 (-3.75%) | $0.16 | $0.15 | 97.90 K | $1.07 M |
| 09/09/2026 | $0.15 | $0.16 (5.63%) | $0.16 | $0.15 | 205.04 K | $1.10 M |
| 09/08/2026 | $0.16 | $0.15 (-3.4%) | $0.16 | $0.15 | 92.32 K | $1.06 M |
| 09/04/2026 | $0.15 | $0.16 (3.38%) | $0.16 | $0.15 | 662.16 K | $1.10 M |
| 09/03/2026 | $0.16 | $0.16 (-2.35%) | $0.17 | $0.16 | 289.82 K | $1.09 M |
| 09/02/2026 | $0.16 | $0.16 (2.09%) | $0.17 | $0.15 | 596.32 K | $1.12 M |
| 09/01/2026 | $0.16 | $0.15 (-4.75%) | $0.16 | $0.15 | 101.94 K | $1.06 M |
| 08/31/2026 | $0.16 | $0.16 (1.79%) | $0.16 | $0.16 | 100.20 K | $1.10 M |
| 08/28/2026 | $0.16 | $0.16 (0.06%) | $0.17 | $0.16 | 359.05 K | $1.11 M |
| 08/27/2026 | $0.17 | $0.16 (-4.7%) | $0.17 | $0.16 | 157.61 K | $1.11 M |
| 08/26/2026 | $0.17 | $0.17 (1.33%) | $0.17 | $0.16 | 128.74 K | $1.16 M |
| 08/25/2026 | $0.17 | $0.16 (-2.9%) | $0.17 | $0.16 | 328.82 K | $1.14 M |
| 08/24/2026 | $0.17 | $0.17 (2.3%) | $0.17 | $0.17 | 77.03 K | $1.17 M |
| 08/21/2026 | $0.17 | $0.17 (-0.6%) | $0.17 | $0.16 | 142.15 K | $1.14 M |
| 08/20/2026 | $0.16 | $0.17 (3.66%) | $0.17 | $0.16 | 242.90 K | $1.18 M |
| 08/19/2026 | $0.17 | $0.17 (0.18%) | $0.17 | $0.16 | 138.70 K | $1.18 M |
| 08/18/2026 | $0.16 | $0.17 (2.41%) | $0.18 | $0.16 | 143.00 K | $1.15 M |
| 08/17/2026 | $0.17 | $0.16 (-3.04%) | $0.17 | $0.16 | 388.80 K | $1.13 M |
| 08/14/2026 | $0.18 | $0.17 (-2.95%) | $0.18 | $0.17 | 153.41 K | $1.19 M |
| 08/13/2026 | $0.18 | $0.17 (-5.31%) | $0.19 | $0.17 | 166.60 K | $1.20 M |
| 08/12/2026 | $0.18 | $0.18 (-2.11%) | $0.19 | $0.18 | 146.65 K | $1.22 M |
| 08/11/2026 | $0.18 | $0.18 (-3.69%) | $0.19 | $0.17 | 425.00 K | $1.21 M |
| 08/10/2026 | $0.19 | $0.18 (-4.21%) | $0.19 | $0.17 | 462.60 K | $1.26 M |
| 08/07/2026 | $0.18 | $0.17 (-1.74%) | $0.18 | $0.17 | 394.70 K | $1.21 M |
| 08/06/2026 | $0.20 | $0.18 (-9.33%) | $0.20 | $0.18 | 766.00 K | $1.23 M |
| 08/05/2026 | $0.20 | $0.19 (-6.5%) | $0.21 | $0.19 | 319.34 K | $1.30 M |
| 08/04/2026 | $0.20 | $0.20 (-0.71%) | $0.21 | $0.19 | 813.10 K | $1.36 M |
| 08/03/2026 | $0.20 | $0.19 (-2.53%) | $0.20 | $0.18 | 250.13 K | $1.34 M |
| 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 |
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.
