Skip to main content

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

0.6798 -0.0452 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.7200 0.7320 0.6550 0.6798 157,624 -0.05(-6.23%)
Apr 16, 2024 0.7800 0.7899 0.7100 0.7250 58,951 -0.04(-5.82%)
Apr 15, 2024 0.8200 0.8300 0.7500 0.7698 72,486 -0.03(-3.79%)
Apr 12, 2024 0.8200 0.8300 0.7800 0.8001 68,913 -0.02(-3.02%)
Apr 11, 2024 0.7400 0.8250 0.7360 0.8250 148,033 +0.06(+7.84%)
Apr 10, 2024 0.7700 0.8074 0.7110 0.7650 121,827 -0.03(-3.23%)
Apr 09, 2024 0.8100 0.8298 0.7500 0.7905 112,097 -0.05(-5.47%)
Apr 08, 2024 0.8200 0.8400 0.8100 0.8362 45,319 +0.02(+2.48%)
Apr 05, 2024 0.8600 0.8600 0.8000 0.8160 88,228 -0.02(-2.86%)
Apr 04, 2024 0.8850 0.8900 0.8301 0.8400 124,855 -0.05(-5.62%)
Apr 03, 2024 0.9200 0.9200 0.8700 0.8900 78,766 -0.05(-5.44%)
Apr 02, 2024 0.9700 0.9748 0.9000 0.9412 54,735 -0.03(-3.37%)
Apr 01, 2024 1.000 1.010 0.9407 0.9740 35,474 +0.01(+0.93%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
Mar 01, 2024 0.9400 0.9400 0.8900 0.9100 25,389 +0.01(+1.22%)
Feb 29, 2024 0.9350 0.9350 0.8900 0.8990 66,188 -0.05(-5.37%)
Feb 28, 2024 0.9000 0.9699 0.8901 0.9500 56,452 +0.05(+5.56%)
Feb 27, 2024 0.9649 0.9700 0.8800 0.9000 137,918 -0.07(-7.22%)
Feb 26, 2024 1.000 1.000 0.9511 0.9700 60,352 -0.02(-2.50%)
Feb 23, 2024 1.000 1.005 0.9700 0.9949 27,629 -0.01(-0.51%)
Feb 22, 2024 1.040 1.050 0.9750 1.000 69,534 -0.06(-5.65%)
Feb 21, 2024 1.080 1.080 0.9856 1.060 34,517 -0.00(-0.01%)
Feb 20, 2024 1.080 1.098 1.050 1.060 43,036 +0.01(+0.95%)
Feb 16, 2024 0.9900 1.079 0.9601 1.050 45,796 +0.06(+6.06%)
Feb 15, 2024 0.9101 0.9999 0.9100 0.9900 66,357 +0.05(+5.32%)
Feb 14, 2024 0.9700 0.9700 0.9000 0.9400 58,171 +0.02(+1.95%)
Feb 13, 2024 0.9700 0.9731 0.9000 0.9220 71,098 -0.05(-5.44%)
Feb 12, 2024 1.020 1.020 0.9300 0.9750 42,889 +0.02(+2.22%)
Feb 09, 2024 0.9746 0.9746 0.9261 0.9538 34,273 +0.01(+0.53%)
Feb 08, 2024 0.9350 0.9500 0.9101 0.9488 54,172 -0.00(-0.13%)
Feb 07, 2024 0.9400 0.9500 0.9251 0.9500 36,748 -0.01(-1.04%)
Feb 06, 2024 0.9543 0.9738 0.9275 0.9600 136,944 +0.01(+0.95%)
Feb 05, 2024 0.9900 1.028 0.9425 0.9510 102,315 -0.02(-1.96%)
Feb 02, 2024 0.9800 0.9850 0.9349 0.9700 133,699 -0.03(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.