SHF Inc. (SHFS)
NASDAQ: SHFS
· Real-Time Price · USD
2.62
-0.53 (-16.96%)
At close: Aug 15, 2025, 1:16 PM
SHFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.78 | 3.18 | 2.55 | 3.16 | 3.16 | 17.47% | 29,846 |
| Aug 13, 2025 | 2.60 | 2.85 | 2.44 | 2.69 | 2.69 | 3.86% | 23,075 |
| Aug 12, 2025 | 2.38 | 2.60 | 2.26 | 2.59 | 2.59 | -1.89% | 66,214 |
| Aug 11, 2025 | 2.39 | 2.86 | 2.05 | 2.64 | 2.64 | 16.30% | 1,090,600 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.42% | 5,300 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -2.44% | 3,335 |
| Aug 6, 2025 | 2.51 | 2.55 | 2.26 | 2.46 | 2.46 | -2.77% | 3,800 |
| Aug 5, 2025 | 2.48 | 2.55 | 2.21 | 2.53 | 2.53 | -2.69% | 32,718 |
| Aug 4, 2025 | 2.62 | 2.82 | 2.50 | 2.60 | 2.60 | -3.70% | 66,200 |
| Aug 1, 2025 | 2.70 | 2.96 | 2.61 | 2.70 | 2.70 | -3.57% | 10,238 |
| Jul 31, 2025 | 2.67 | 2.90 | 2.67 | 2.80 | 2.80 | -4.11% | 1,648 |
| Jul 30, 2025 | 2.95 | 3.10 | 2.50 | 2.92 | 2.92 | -1.02% | 29,800 |
| Jul 29, 2025 | 3.16 | 3.35 | 2.86 | 2.95 | 2.95 | -10.61% | 7,803 |
| Jul 28, 2025 | 3.19 | 3.45 | 3.11 | 3.30 | 3.30 | 0.92% | 9,306 |
| Jul 25, 2025 | 3.20 | 3.44 | 3.14 | 3.27 | 3.27 | -1.21% | 13,913 |
| Jul 24, 2025 | 3.33 | 3.58 | 3.01 | 3.31 | 3.31 | 0.00% | 18,803 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.22 | 3.31 | 3.31 | 3.76% | 9,700 |
| Jul 22, 2025 | 3.40 | 3.46 | 3.11 | 3.19 | 3.19 | -10.14% | 27,500 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.26 | 3.55 | 3.55 | 0.00% | 32,900 |
| Jul 18, 2025 | 3.45 | 3.83 | 3.45 | 3.55 | 3.55 | -1.39% | 12,071 |