SHF Holdings, Inc. - Class A Common Stock (SHFS)

Last Price0.3656

Change-0.0201 (-5.21%)

NASDAQ· Last Trade: Jun 8th, 6:04 PM EDT

Historical Prices For SHF Holdings, Inc. - Class A Common Stock (SHFS)

Date Range:

2026-03-08 - 2026-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	0.45	0.45	0.38	0.39	228,303	0.39
6/04/2026	0.44	0.46	0.43	0.43	128,750	0.43
6/03/2026	0.44	0.46	0.44	0.44	72,845	0.44
6/02/2026	0.49	0.50	0.43	0.46	1,005,260	0.46
6/01/2026	0.47	0.50	0.47	0.47	118,521	0.47
5/29/2026	0.47	0.50	0.47	0.49	52,259	0.49
5/28/2026	0.49	0.50	0.46	0.47	167,629	0.47
5/27/2026	0.48	0.52	0.48	0.49	87,421	0.49
5/26/2026	0.48	0.52	0.48	0.50	211,908	0.50
5/22/2026	0.45	0.52	0.44	0.50	269,901	0.50
5/21/2026	0.46	0.48	0.43	0.44	109,297	0.44
5/20/2026	0.44	0.48	0.41	0.46	104,560	0.46
5/19/2026	0.43	0.44	0.40	0.43	137,533	0.43
5/18/2026	0.49	0.49	0.42	0.48	215,278	0.48
5/15/2026	0.43	0.47	0.40	0.46	111,485	0.46
5/14/2026	0.44	0.45	0.42	0.44	76,005	0.44
5/13/2026	0.45	0.47	0.40	0.44	112,262	0.44
5/12/2026	0.42	0.47	0.42	0.45	67,483	0.45
5/11/2026	0.45	0.46	0.40	0.41	209,070	0.41
5/08/2026	0.46	0.48	0.42	0.46	279,170	0.46
5/07/2026	0.62	0.62	0.38	0.46	1,614,300	0.46
5/06/2026	0.82	0.83	0.78	0.79	294,121	0.79
5/05/2026	0.80	0.82	0.76	0.82	287,493	0.82
5/04/2026	0.80	0.82	0.77	0.82	133,004	0.82
5/01/2026	0.79	0.83	0.75	0.78	154,732	0.78
4/30/2026	0.82	0.89	0.78	0.79	459,117	0.79
4/29/2026	0.82	0.85	0.78	0.83	84,571	0.83
4/28/2026	0.80	0.85	0.78	0.84	152,624	0.84
4/27/2026	0.89	0.95	0.81	0.82	229,947	0.82
4/24/2026	0.89	0.97	0.84	0.95	357,944	0.95
4/23/2026	1.04	1.04	0.84	0.87	846,556	0.87
4/22/2026	0.94	1.15	0.85	0.98	2,795,422	0.98
4/21/2026	0.85	0.97	0.76	0.93	2,848,767	0.93
4/20/2026	0.88	0.94	0.80	0.88	72,817	0.88
4/17/2026	0.86	0.90	0.81	0.82	50,299	0.82
4/16/2026	0.86	0.91	0.83	0.87	130,653	0.87
4/15/2026	0.78	0.93	0.73	0.91	325,643	0.91
4/14/2026	0.76	0.78	0.74	0.78	12,665	0.78
4/13/2026	0.73	0.75	0.71	0.75	50,615	0.75
4/10/2026	0.79	0.81	0.71	0.75	69,735	0.75
4/09/2026	0.85	0.85	0.79	0.79	30,358	0.79
4/08/2026	0.81	0.82	0.79	0.81	21,359	0.81
4/07/2026	0.80	0.81	0.77	0.80	31,032	0.80
4/06/2026	0.77	0.81	0.77	0.80	24,538	0.80
4/02/2026	0.79	0.80	0.75	0.78	33,232	0.78
4/01/2026	0.80	0.83	0.78	0.80	31,094	0.80
3/31/2026	0.80	0.84	0.78	0.83	30,962	0.83
3/30/2026	0.83	0.84	0.81	0.81	13,690	0.81
3/27/2026	0.87	0.88	0.78	0.80	50,777	0.80
3/26/2026	0.89	0.94	0.83	0.88	53,080	0.88
3/25/2026	0.82	0.88	0.81	0.88	32,795	0.88
3/24/2026	0.87	0.87	0.80	0.83	43,612	0.83
3/23/2026	0.83	0.91	0.81	0.87	71,109	0.87
3/20/2026	0.87	0.88	0.78	0.84	80,102	0.84
3/19/2026	0.84	0.90	0.81	0.82	111,072	0.82
3/18/2026	0.97	0.97	0.80	0.88	126,141	0.88
3/17/2026	0.91	0.98	0.81	0.97	132,966	0.97
3/16/2026	0.83	0.93	0.80	0.89	79,104	0.89
3/13/2026	0.81	0.84	0.79	0.83	21,757	0.83
3/12/2026	0.87	0.88	0.80	0.83	71,198	0.83
3/11/2026	0.88	0.88	0.81	0.83	71,635	0.83
3/10/2026	1.05	1.05	0.83	0.85	217,906	0.85
3/09/2026	0.98	1.05	0.94	1.03	811,990	1.03