NasdaqCM - Nasdaq Real Time Price
USD
SHF Holdings, Inc. (SHFS)
0.0266
-0.0052
(-16.35%)
At close: November 5 at 4:00:01 PM EST
0.0352
+0.0086
(+32.33%)
Pre-Market: 6:15:13 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
0.0300
0.0300
0.0260
0.0270
0.0270
88,242,600
Nov 4, 2026
0.0350
0.0380
0.0300
0.0320
0.0320
94,973,000
Nov 3, 2026
0.0380
0.0560
0.0370
0.0420
0.0420
83,833,400
Nov 2, 2026
0.0540
0.0540
0.0450
0.0460
0.0460
72,488,100
Oct 30, 2026
0.0660
0.0690
0.0600
0.0620
0.0620
68,698,100
Oct 29, 2026
0.0820
0.0860
0.0750
0.0780
0.0780
66,034,200
Oct 28, 2026
0.0900
0.0970
0.0860
0.0940
0.0940
73,389,500
Oct 27, 2026
0.0860
0.1480
0.0840
0.1160
0.1160
270,384,800
Oct 26, 2026
0.1170
0.1280
0.0850
0.0940
0.0940
106,048,500
Oct 23, 2026
0.2890
0.2950
0.1030
0.1320
0.1320
225,239,200
Oct 22, 2026
0.2200
0.5400
0.1900
0.3430
0.3430
956,552,100
Oct 21, 2026
0.1540
0.1770
0.1150
0.1540
0.1540
571,955,600
Oct 20, 2026
0.0810
0.0940
0.0730
0.0900
0.0900
211,379,800
Oct 19, 2026
0.1330
0.1440
0.0800
0.0940
0.0940
28,752,500
Oct 16, 2026
0.1400
0.1470
0.1310
0.1440
0.1440
15,049,800
Oct 15, 2026
0.1640
0.1660
0.1350
0.1480
0.1480
30,194,900
Oct 14, 2026
0.2160
0.2400
0.1920
0.2320
0.2320
9,423,800
Oct 13, 2026
0.3230
0.3250
0.2400
0.2720
0.2720
2,461,700
Oct 12, 2026
0.4200
0.4900
0.3910
0.4010
0.4010
1,974,500
Oct 9, 2026
0.4300
0.4650
0.3800
0.4290
0.4290
748,500
Oct 8, 2026
0.5300
0.5350
0.4100
0.4540
0.4540
2,056,600
Oct 7, 2026
0.6500
0.6600
0.5510
0.6220
0.6220
3,860,000
Oct 6, 2026
0.9110
0.9110
0.6540
0.7000
0.7000
980,200
Oct 5, 2026
1.1500
1.1680
0.8610
0.8820
0.8820
509,300
Oct 2, 2026
1.2400
1.3800
1.1400
1.1800
1.1800
728,400
Oct 1, 2026
1.1700
1.3600
1.1000
1.3000
1.3000
845,500
Sep 30, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
1.4800
1.5000
1.3000
1.4700
1.4700
429,800
Sep 29, 2026
1.3200
1.4760
1.2600
1.4160
1.4160
190,250
Sep 28, 2026
1.5600
1.5960
1.2240
1.3080
1.3080
324,042
Sep 25, 2026
1.9320
1.9680
1.8600
1.8840
1.8840
15,217
Sep 24, 2026
1.9440
2.1000
1.9320
2.0040
2.0040
7,358
Sep 23, 2026
2.0760
2.1240
1.9440
1.9920
1.9920
26,325
Sep 22, 2026
1.9440
2.1240
1.8000
2.1240
2.1240
39,242
Sep 21, 2026
1.9800
2.0760
1.8240
1.9320
1.9320
38,467
Sep 18, 2026
2.0760
2.0760
1.9080
1.9560
1.9560
63,233
Sep 17, 2026
1.8840
2.1000
1.8840
2.0760
2.0760
73,092
Sep 16, 2026
1.8120
1.9800
1.6920
1.8720
1.8720
142,058
Sep 15, 2026
1.7760
1.7760
1.6920
1.7400
1.7400
67,767
Sep 14, 2026
1.8600
2.1000
1.7520
1.9080
1.9080
873,558
Sep 11, 2026
1.8960
1.9560
1.8000
1.8480
1.8480
24,950
Sep 10, 2026
1.9200
1.9200
1.8000
1.8480
1.8480
7,333
Sep 9, 2026
1.8000
1.9080
1.8000
1.8960
1.8960
17,083
Sep 8, 2026
1.9080
1.9800
1.8120
1.8480
1.8480
7,583
Sep 4, 2026
1.8480
1.9560
1.8480
1.9080
1.9080
54,758
Sep 3, 2026
1.9440
1.9800
1.8840
1.8960
1.8960
24,083
Sep 2, 2026
1.8960
2.0160
1.8360
1.9320
1.9320
49,683
Sep 1, 2026
1.9200
1.9680
1.8240
1.8240
1.8240
8,450
Aug 31, 2026
1.8840
1.9680
1.8840
1.9080
1.9080
8,350
Aug 28, 2026
1.9200
1.9920
1.8840
1.9200
1.9200
29,308
Aug 27, 2026
2.0160
2.0160
1.9200
1.9200
1.9200
13,058
Aug 26, 2026
1.9800
2.0160
1.9680
2.0040
2.0040
10,725
Aug 25, 2026
2.0280
2.0280
1.9200
1.9680
1.9680
27,392
Aug 24, 2026
1.9800
2.0400
1.9800
2.0280
2.0280
6,392
Aug 21, 2026
1.9920
2.0400
1.9560
1.9800
1.9800
11,842
Aug 20, 2026
1.9680
2.0640
1.9320
2.0400
2.0400
20,242
Aug 19, 2026
2.0400
2.0400
1.9560
2.0400
2.0400
11,558
Aug 18, 2026
1.9440
2.1240
1.9200
1.9920
1.9920
11,917
Aug 17, 2026
2.0160
2.0880
1.9200
1.9560
1.9560
32,400
Aug 14, 2026
2.1240
2.1600
1.9800
2.0520
2.0520
12,783
Aug 13, 2026
2.1960
2.2200
2.0640
2.0760
2.0760
13,883
Aug 12, 2026
2.1600
2.2320
2.1000
2.1120
2.1120
12,217
Aug 11, 2026
2.1840
2.2560
2.0760
2.1000
2.1000
35,417
Aug 10, 2026
2.2800
2.2800
2.0400
2.1840
2.1840
38,550
Aug 7, 2026
2.1360
2.1960
2.0640
2.1000
2.1000
32,892
Aug 6, 2026
2.3400
2.3760
2.1240
2.1240
2.1240
63,833
Aug 5, 2026
2.4000
2.4840
2.2200
2.2440
2.2440
26,608
Aug 4, 2026
2.3760
2.5200
2.3160
2.3640
2.3640
67,758
Aug 3, 2026
2.3760
2.3880
2.1720
2.3160
2.3160
20,842
Jul 31, 2026
2.1840
2.3400
2.0880
2.2080
2.2080
31,825
Jul 30, 2026
2.0880
2.2200
2.0400
2.1120
2.1120
33,233
Jul 29, 2026
2.3880
2.3880
1.9920
2.0880
2.0880
15,267
Jul 28, 2026
2.1840
2.3280
2.1840
2.3280
2.3280
17,642
Jul 27, 2026
2.3760
2.3760
2.1840
2.1960
2.1960
41,542
Jul 24, 2026
2.3760
2.4840
2.2440
2.3280
2.3280
10,225
Jul 23, 2026
2.4960
2.5080
2.2920
2.4360
2.4360
15,625
Jul 22, 2026
2.4600
2.5800
2.4600
2.5320
2.5320
14,808
Jul 21, 2026
2.5200
2.6280
2.5200
2.5680
2.5680
9,192
Jul 20, 2026
2.4600
2.5800
2.4360
2.5680
2.5680
11,492
Jul 17, 2026
2.5800
2.6160
2.4720
2.5080
2.5080
27,600
Jul 16, 2026
2.4720
2.6640
2.4360
2.5320
2.5320
26,758
Jul 15, 2026
2.4840
2.5440
2.4120
2.5200
2.5200
12,733
Jul 14, 2026
2.4000
2.6400
2.3160
2.5080
2.5080
34,825
Jul 13, 2026
2.4600
2.5200
2.3160
2.4600
2.4600
42,092
Jul 10, 2026
2.7720
2.7720
2.1600
2.4840
2.4840
109,133
Jul 9, 2026
2.4120
3.0600
2.3520
2.7600
2.7600
1,145,025
Jul 8, 2026
2.7480
2.7720
2.5680
2.6640
2.6640
17,867
Jul 7, 2026
2.8440
2.9160
2.6640
2.7480
2.7480
36,908
Jul 6, 2026
2.9880
2.9880
2.8320
2.8320
2.8320
11,808
Jul 2, 2026
3.0360
3.0360
2.9040
2.9040
2.9040
14,375
Jul 1, 2026
2.8440
3.1080
2.8080
2.9160
2.9160
38,592
Jun 30, 2026
2.8560
2.9640
2.7600
2.8800
2.8800
39,250
Jun 29, 2026
2.8800
2.9400
2.7480
2.9400
2.9400
24,483
Jun 26, 2026
2.7360
2.9520
2.7360
2.9400
2.9400
45,400
Jun 25, 2026
2.7720
2.9040
2.6400
2.8080
2.8080
68,542
Jun 24, 2026
2.8440
3.0000
2.7600
2.8440
2.8440
28,308
Jun 23, 2026
2.7240
2.9400
2.7120
2.8440
2.8440
47,850
Jun 22, 2026
2.9280
3.0000
2.8800
3.0000
3.0000
34,367
Jun 18, 2026
3.0120
3.0960
2.7720
2.9640
2.9640
112,858
Jun 17, 2026
3.1800
3.3360
2.9040
3.0960
3.0960
129,883
Jun 16, 2026
3.0120
3.4200
3.0000
3.4200
3.4200
209,217
Jun 15, 2026
2.9280
3.3120
2.8800
3.1800
3.1800
512,100
Jun 12, 2026
2.9280
5.7360
2.8560
3.3120
3.3120
11,215,542
Jun 11, 2026
3.3360
3.7200
2.8440
2.8440
2.8440
2,994,142
Jun 10, 2026
4.3200
4.5120
3.7800
3.7800
3.7800
16,483
Jun 9, 2026
4.4400
4.4400
3.8640
4.2240
4.2240
12,208
Jun 8, 2026
4.6200
4.8000
4.3800
4.3920
4.3920
59,575
Jun 5, 2026
5.4000
5.4000
4.5360
4.6320
4.6320
19,025
Jun 4, 2026
5.2920
5.5440
5.1240
5.1600
5.1600
10,708
Jun 3, 2026
5.3280
5.4720
5.2800
5.2920
5.2920
6,108
Jun 2, 2026
5.8200
6.0000
5.1600
5.4600
5.4600
83,917
Jun 1, 2026
5.6400
6.0000
5.6040
5.6400
5.6400
9,875
May 29, 2026
5.8440
6.0000
5.5800
5.8800
5.8800
4,358
May 28, 2026
5.8800
5.9880
5.5200
5.5800
5.5800
13,967
May 27, 2026
5.7600
6.2400
5.7600
5.8920
5.8920
7,283
May 26, 2026
5.7600
6.2400
5.7480
5.9400
5.9400
17,650
May 22, 2026
5.4000
6.2400
5.2920
6.0000
6.0000
22,417
May 21, 2026
5.5200
5.7480
5.1600
5.2800
5.2800
9,575
May 20, 2026
5.2920
5.7480
4.9200
5.5080
5.5080
8,700
May 19, 2026
5.1120
5.3160
4.8240
5.1240
5.1240
11,458
May 18, 2026
5.8440
5.8560
5.1000
5.7480
5.7480
17,942
May 15, 2026
5.1240
5.5800
4.8120
5.5680
5.5680
9,292
May 14, 2026
5.2560
5.4000
5.0400
5.2440
5.2440
6,350
May 13, 2026
5.4000
5.5920
4.8480
5.2560
5.2560
9,358
May 12, 2026
5.0160
5.6160
5.0160
5.3880
5.3880
5,600
May 11, 2026
5.4000
5.5680
4.7880
4.9200
4.9200
17,425
May 8, 2026
5.5200
5.7480
5.0520
5.5080
5.5080
23,267
May 7, 2026
7.4400
7.4400
4.5840
5.5800
5.5800
135,367
May 6, 2026
9.8160
9.9600
9.3600
9.5160
9.5160
25,900
May 5, 2026
9.6000
9.8400
9.1440
9.8040
9.8040
23,983
May 4, 2026
9.6000
9.8400
9.2760
9.7920
9.7920
11,992
May 1, 2026
9.4800
9.9000
9.0000
9.3840
9.3840
12,892
Apr 30, 2026
9.9000
10.6800
9.3000
9.4800
9.4800
38,308
Apr 29, 2026
9.8280
10.1880
9.3600
9.9360
9.9360
7,050
Apr 28, 2026
9.6480
10.2240
9.3600
10.0320
10.0320
13,217
Apr 27, 2026
10.6800
11.4360
9.6720
9.8400
9.8400
19,192
Apr 24, 2026
10.6800
11.6400
10.1400
11.4360
11.4360
29,825
Apr 23, 2026
12.4800
12.4800
10.0800
10.4400
10.4400
70,708
Apr 22, 2026
11.3160
13.8000
10.2120
11.7120
11.7120
235,600
Apr 21, 2026
10.1400
11.7000
9.1200
11.1720
11.1720
237,750
Apr 20, 2026
10.5240
11.2320
9.6000
10.5720
10.5720
6,067
Apr 17, 2026
10.3560
10.8000
9.7200
9.8520
9.8520
4,192
Apr 16, 2026
10.3200
10.9200
9.9960
10.4400
10.4400
10,917
Apr 15, 2026
9.3600
11.1600
8.7720
10.8960
10.8960
27,992
Apr 14, 2026
9.0600
9.3480
8.9280
9.3480
9.3480
1,050
Apr 13, 2026
8.8200
9.0000
8.5440
9.0000
9.0000
4,208
Apr 10, 2026
9.4680
9.6840
8.5080
9.0000
9.0000
5,808
Apr 9, 2026
10.2000
10.2000
9.4680
9.4680
9.4680
2,508
Apr 8, 2026
9.6720
9.8400
9.4680
9.7200
9.7200
1,775
Apr 7, 2026
9.5640
9.7200
9.2400
9.5880
9.5880
2,583
Apr 6, 2026
9.2400
9.7200
9.2400
9.5640
9.5640
2,042
Apr 2, 2026
9.4800
9.6000
9.0000
9.3840
9.3840
2,767
Apr 1, 2026
9.6000
9.9120
9.3840
9.6000
9.6000
2,592
Mar 31, 2026
9.5400
10.0800
9.3600
9.9720
9.9720
2,583
Mar 30, 2026
9.9600
10.1160
9.6720
9.6840
9.6840
1,142
Mar 27, 2026
10.4520
10.5120
9.3600
9.6480
9.6480
4,217
Mar 26, 2026
10.7400
11.2800
9.9600
10.5600
10.5600
4,417
Mar 25, 2026
9.7920
10.5120
9.7200
10.5120
10.5120
2,733
Mar 24, 2026
10.4400
10.4400
9.6000
9.9360
9.9360
3,550
Mar 23, 2026
9.9240
10.9080
9.7200
10.4400
10.4400
5,892
Mar 20, 2026
10.4040
10.5240
9.3960
10.0920
10.0920
6,675
Mar 19, 2026
10.0680
10.8000
9.7200
9.8640
9.8640
9,383
Mar 18, 2026
11.6400
11.6400
9.6120
10.5840
10.5840
10,558
Mar 17, 2026
10.8600
11.7240
9.7200
11.6280
11.6280
11,533
Mar 16, 2026
9.9600
11.1600
9.6480
10.6920
10.6920
6,583
Mar 13, 2026
9.7680
10.0440
9.5160
9.9600
9.9600
1,808
Mar 12, 2026
10.4280
10.5480
9.6000
9.9600
9.9600
5,933
Mar 11, 2026
10.5600
10.5960
9.7200
9.9480
9.9480
5,967
Mar 10, 2026
12.6000
12.6000
9.9480
10.2120
10.2120
18,158
Mar 9, 2026
11.7600
12.6000
11.3040
12.3600
12.3600
68,008
Mar 6, 2026
10.4040
10.6200
9.4680
10.6080
10.6080
11,567
Mar 5, 2026
10.2000
10.3200
9.9600
10.2960
10.2960
4,258
Mar 4, 2026
10.1280
10.3680
9.2400
10.2000
10.2000
11,483
Mar 3, 2026
10.0800
10.5600
9.4800
10.3200
10.3200
38,350
Mar 2, 2026
10.8000
11.3400
8.6640
9.8400
9.8400
5,233
Feb 27, 2026
10.8000
11.7600
10.8000
10.9920
10.9920
742
Feb 26, 2026
11.4000
11.7600
11.1600
11.3040
11.3040
1,225
Feb 25, 2026
11.2800
11.8560
11.2800
11.2920
11.2920
867
Feb 24, 2026
11.3280
12.1200
10.8000
11.2800
11.2800
2,775
Feb 23, 2026
11.6400
12.3480
11.1720
11.7480
11.7480
9,708
Feb 20, 2026
10.7880
11.4000
10.2720
11.2800
11.2800
5,292
Feb 19, 2026
9.9600
10.5000
9.9000
10.5000
10.5000
2,258
Feb 18, 2026
10.8960
11.0760
10.2000
10.2000
10.2000
2,708
Feb 17, 2026
10.5600
10.7880
9.7680
10.5000
10.5000
3,683
Feb 13, 2026
11.3760
11.6280
10.5600
10.5600
10.5600
3,158
Feb 12, 2026
11.7600
12.4800
11.0520
11.2440
11.2440
2,650
Feb 11, 2026
12.3600
12.4800
11.9280
11.9280
11.9280
1,792
Feb 10, 2026
11.9880
13.0800
11.0520
12.4800
12.4800
3,642
Feb 9, 2026
12.0000
13.6800
11.8800
12.7200
12.7200
27,350
Feb 6, 2026
10.5480
12.1200
10.3200
11.8320
11.8320
5,725
Feb 5, 2026
11.1480
11.4000
10.3800
10.5480
10.5480
5,542
Feb 4, 2026
12.1200
12.3600
11.1600
11.3520
11.3520
5,808
Feb 3, 2026
12.4800
13.4400
12.0000
12.0600
12.0600
6,758
Feb 2, 2026
13.2000
13.3800
12.1200
12.2400
12.2400
5,133
Jan 30, 2026
13.4400
14.1600
12.8400
13.5600
13.5600
5,175
Jan 29, 2026
13.6800
13.8600
12.9600
13.3200
13.3200
5,300
Jan 28, 2026
14.7600
14.7600
13.3200
13.6800
13.6800
18,033
Jan 27, 2026
13.2000
15.6000
12.8400
15.0000
15.0000
32,817
Jan 26, 2026
13.2000
13.5600
12.4800
12.4800
12.4800
5,817
Jan 23, 2026
14.4000
14.7600
12.1200
13.4400
13.4400
15,208
Jan 22, 2026
15.4800
16.2000
14.0400
14.5200
14.5200
43,675
Jan 21, 2026
15.1200
16.9200
13.8000
14.7600
14.7600
89,025
Jan 20, 2026
14.8800
16.0680
14.1600
14.8800
14.8800
13,217
Jan 16, 2026
12.9720
15.4200
12.4800
14.8800
14.8800
50,400
Jan 15, 2026
12.7200
13.2000
12.2400
12.3600
12.3600
5,833
Jan 14, 2026
13.2000
13.3800
12.4800
12.4800
12.4800
6,092
Jan 13, 2026
13.5600
13.5600
12.7200
13.0800
13.0800
4,425
Jan 12, 2026
13.4400
13.9080
12.7200
13.4400
13.4400
5,050
Jan 9, 2026
14.0400
14.1600
13.2000
13.2000
13.2000
3,975
Jan 8, 2026
13.3200
14.2800
13.2240
13.5600
13.5600
7,700
Jan 7, 2026
13.8000
14.2800
12.9600
14.0400
14.0400
7,500
Jan 6, 2026
13.5600
14.4000
13.4400
13.8000
13.8000
5,075
Jan 5, 2026
12.7200
13.6800
12.6000
13.3200
13.3200
7,883
Jan 2, 2026
12.8400
13.6800
12.0240
12.4800
12.4800
2,650
Dec 31, 2025
12.1200
13.4280
11.7120
12.7200
12.7200
15,633
Dec 30, 2025
13.4400
13.8600
11.7720
12.3600
12.3600
18,775
Dec 29, 2025
14.4000
14.8200
12.9600
13.4400
13.4400
10,283
Dec 26, 2025
15.1200
15.4800
14.8800
15.0000
15.0000
5,742
Dec 24, 2025
15.6000
16.4280
15.1200
15.6600
15.6600
12,808
Dec 23, 2025
14.7600
15.9600
14.7600
15.8400
15.8400
18,067
Dec 22, 2025
14.2800
15.9600
13.5600
15.3600
15.3600
15,775
Dec 19, 2025
15.2400
15.9720
13.0800
14.6400
14.6400
35,192
Dec 18, 2025
18.2400
18.8400
14.4000
15.3600
15.3600
105,950
Dec 17, 2025
20.8800
25.2000
17.6400
18.1200
18.1200
295,233
Dec 16, 2025
18.2400
20.0400
16.4400
19.4400
19.4400
32,200
Dec 15, 2025
21.9600
22.2000
16.4400
19.2000
19.2000
113,608
Dec 12, 2025
20.5200
23.4000
18.6000
19.6800
19.6800
143,025
Dec 11, 2025
18.7080
18.7080
17.8800
18.3600
18.3600
48,733
Dec 10, 2025
18.8400
18.8400
17.8800
18.7200
18.7200
3,183
Dec 9, 2025
17.6400
19.4640
17.5200
18.5400
18.5400
3,467
Dec 8, 2025
18.9600
18.9600
17.0400
17.2800
17.2800
3,708
Dec 5, 2025
18.4800
19.7400
17.4000
18.9600
18.9600
6,142
Dec 4, 2025
16.5600
18.6360
16.3200
18.3600
18.3600
5,325
Dec 3, 2025
15.4800
16.3200
15.4080
16.3200
16.3200
2,725
Dec 2, 2025
16.8000
17.2800
14.6400
15.2400
15.2400
6,583
Dec 1, 2025
17.7600
17.7600
16.3200
16.3200
16.3200
2,867
Nov 28, 2025
17.8800
17.8800
17.4000
17.7600
17.7600
2,758
Nov 26, 2025
16.5600
18.5400
16.2000
17.1600
17.1600
7,675
Nov 25, 2025
17.4360
17.4360
16.2000
16.2000
16.2000
3,375
Nov 24, 2025
17.5320
17.7000
16.8000
16.9200
16.9200
2,267
Nov 21, 2025
16.6800
18.0000
16.3200
17.4000
17.4000
5,408
Nov 20, 2025
17.0400
18.0000
16.6800
16.9200
16.9200
2,617
Nov 19, 2025
18.0000
18.0000
16.3200
16.6800
16.6800
1,175
Nov 18, 2025
17.1600
18.6000
16.5600
18.2400
18.2400
2,392
Nov 17, 2025
16.6800
18.0600
16.4520
17.6400
17.6400
3,000
Nov 14, 2025
16.8000
17.8800
15.4800
16.4400
16.4400
7,300
Nov 13, 2025
17.5200
20.1600
16.2000
17.1600
17.1600
8,600
Nov 12, 2025
24.7200
24.7200
18.2400
18.6000
18.6000
18,583
Nov 11, 2025
23.5200
24.6840
22.4400
24.2400
24.2400
8,725
Nov 10, 2025
23.1600
28.3200
22.2000
26.2800
26.2800
367,283
Nov 7, 2025
27.6000
29.0400
26.4000
28.6800
28.6800
1,717
Nov 6, 2025
30.4800
31.2960
27.7200
28.5600
28.5600
2,158
