SHF Inc. (SHFS)
NASDAQ: SHFS
· Real-Time Price · USD
4.36
0.25 (6.08%)
At close: Sep 10, 2025, 12:26 PM
SHFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.00 | 4.28 | 3.87 | 4.11 | 4.11 | -3.07% | 26,119 |
| Sep 8, 2025 | 4.50 | 4.66 | 4.04 | 4.24 | 4.24 | -5.78% | 125,124 |
| Sep 5, 2025 | 3.89 | 4.67 | 3.78 | 4.50 | 4.50 | 17.80% | 294,400 |
| Sep 4, 2025 | 3.42 | 3.96 | 3.37 | 3.82 | 3.82 | 8.22% | 305,000 |
| Sep 3, 2025 | 3.48 | 3.83 | 3.15 | 3.53 | 3.53 | -3.29% | 592,840 |
| Sep 2, 2025 | 3.74 | 4.29 | 3.21 | 3.65 | 3.65 | 52.08% | 42,316,147 |
| Aug 29, 2025 | 2.37 | 2.46 | 2.24 | 2.40 | 2.40 | -1.64% | 17,050 |
| Aug 28, 2025 | 2.61 | 2.90 | 2.34 | 2.44 | 2.44 | 7.96% | 167,171 |
| Aug 27, 2025 | 2.57 | 2.57 | 2.25 | 2.26 | 2.26 | -12.06% | 46,406 |
| Aug 26, 2025 | 2.64 | 2.70 | 2.48 | 2.57 | 2.57 | -2.65% | 23,230 |
| Aug 25, 2025 | 2.50 | 2.98 | 2.15 | 2.64 | 2.64 | -7.04% | 122,778 |
| Aug 22, 2025 | 2.79 | 3.03 | 2.75 | 2.84 | 2.84 | 2.16% | 906,822 |
| Aug 21, 2025 | 2.76 | 3.00 | 2.60 | 2.78 | 2.78 | -1.07% | 13,142 |
| Aug 20, 2025 | 2.70 | 2.81 | 2.60 | 2.81 | 2.81 | 3.69% | 13,614 |
| Aug 19, 2025 | 2.73 | 2.91 | 2.65 | 2.71 | 2.71 | -0.73% | 12,709 |
| Aug 18, 2025 | 2.65 | 2.86 | 2.61 | 2.73 | 2.73 | 5.00% | 23,700 |
| Aug 15, 2025 | 3.22 | 3.22 | 2.50 | 2.60 | 2.60 | -17.72% | 33,591 |
| Aug 14, 2025 | 2.78 | 3.18 | 2.55 | 3.16 | 3.16 | 17.47% | 30,178 |
| 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 |