SHF Inc. (SHFS)
NASDAQ: SHFS
· Real-Time Price · USD
6.75
-0.54 (-7.41%)
At close: Oct 03, 2025, 3:59 PM
7.27
7.70%
After-hours: Oct 03, 2025, 07:55 PM EDT
SHFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.58 | 7.58 | 6.70 | 6.75 | 6.75 | -7.41% | 63,425 |
| Oct 2, 2025 | 7.48 | 7.56 | 7.20 | 7.29 | 7.29 | -1.62% | 71,200 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.10 | 7.41 | 7.41 | 3.49% | 116,007 |
| Sep 30, 2025 | 6.68 | 7.45 | 6.66 | 7.16 | 7.16 | -2.19% | 122,000 |
| Sep 29, 2025 | 7.18 | 7.64 | 7.18 | 7.32 | 7.32 | 0.41% | 158,147 |
| Sep 26, 2025 | 6.29 | 7.29 | 6.11 | 7.29 | 7.29 | 4.89% | 234,300 |
| Sep 25, 2025 | 6.76 | 7.16 | 5.88 | 6.95 | 6.95 | -4.40% | 737,500 |
| Sep 24, 2025 | 8.59 | 9.19 | 6.41 | 7.27 | 7.27 | 123.01% | 32,563,635 |
| Sep 23, 2025 | 3.08 | 3.41 | 3.08 | 3.26 | 3.26 | 2.84% | 13,816,900 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.07 | 3.17 | 3.17 | -1.86% | 17,432 |
| Sep 19, 2025 | 3.12 | 3.37 | 3.09 | 3.23 | 3.23 | 1.57% | 32,500 |
| Sep 18, 2025 | 3.17 | 3.19 | 3.05 | 3.18 | 3.18 | -2.15% | 24,228 |
| Sep 17, 2025 | 3.51 | 3.65 | 3.10 | 3.25 | 3.25 | -4.13% | 30,028 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.39 | 3.39 | 3.39 | -18.51% | 28,719 |
| Sep 15, 2025 | 4.04 | 4.17 | 3.66 | 4.16 | 4.16 | 2.21% | 37,500 |
| Sep 12, 2025 | 4.38 | 4.44 | 3.87 | 4.07 | 4.07 | -5.13% | 20,800 |
| Sep 11, 2025 | 4.17 | 4.47 | 4.09 | 4.29 | 4.29 | 4.13% | 51,600 |
| Sep 10, 2025 | 4.11 | 4.40 | 4.10 | 4.12 | 4.12 | 0.24% | 35,638 |
| Sep 9, 2025 | 4.00 | 4.28 | 3.87 | 4.11 | 4.11 | -3.07% | 26,925 |
| Sep 8, 2025 | 4.50 | 4.66 | 4.04 | 4.24 | 4.24 | -5.78% | 125,124 |
Page 1 of 52