SHFS - SHF Holdings Inc
1.03
0.147 14.223%
Share volume: 796,952
Last Updated: 03-09-2026
Banking/Financial Services:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$0.88
0.15
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $0.98 | $0.98 | $1.05 | $1.05 | $0.94 | $0.94 | $1.03 | $1.03 | 796,952 | $796,952.00 |
| 03-06-2026 | $0.87 | $0.87 | $0.89 | $0.89 | $0.79 | $0.79 | $0.88 | $0.88 | 139,235 | $139,235.00 |
| 03-05-2026 | $0.85 | $0.85 | $0.86 | $0.86 | $0.83 | $0.83 | $0.86 | $0.86 | 51,121 | $51,121.00 |
| 03-04-2026 | $0.84 | $0.84 | $0.86 | $0.86 | $0.77 | $0.77 | $0.85 | $0.85 | 137,769 | $137,769.00 |
| 03-03-2026 | $0.84 | $0.84 | $0.88 | $0.88 | $0.79 | $0.79 | $0.86 | $0.86 | 460,158 | $460,158.00 |
| 03-02-2026 | $0.90 | $0.90 | $0.95 | $0.95 | $0.72 | $0.72 | $0.82 | $0.82 | 62,821 | $62,821.00 |
| 02-27-2026 | $0.90 | $0.90 | $0.98 | $0.98 | $0.90 | $0.90 | $0.92 | $0.92 | 9,302 | $9,302.00 |
| 02-26-2026 | $0.95 | $0.95 | $0.98 | $0.98 | $0.93 | $0.93 | $0.94 | $0.94 | 14,738 | $14,738.00 |
| 02-25-2026 | $0.94 | $0.94 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | $0.94 | 10,387 | $10,387.00 |
| 02-24-2026 | $0.94 | $0.94 | $1.01 | $1.01 | $0.90 | $0.90 | $0.94 | $0.94 | 33,335 | $33,335.00 |