Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3930 -0.0080 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.3961 0.3999 0.3826 0.3930 54,854 -0.01(-2.00%)
Feb 13, 2025 0.4200 0.4200 0.3900 0.4010 99,216 -0.01(-2.20%)
Feb 12, 2025 0.4380 0.4380 0.4099 0.4100 15,977 -0.02(-4.43%)
Feb 11, 2025 0.4298 0.4300 0.4011 0.4290 127,019 -0.00(-0.19%)
Feb 10, 2025 0.4277 0.4567 0.4034 0.4298 32,222 -0.01(-1.20%)
Feb 07, 2025 0.4282 0.4401 0.4034 0.4350 82,861 -0.00(-0.14%)
Feb 06, 2025 0.4695 0.4695 0.4356 0.4356 104,508 -0.05(-10.00%)
Feb 05, 2025 0.4725 0.4949 0.4501 0.4840 145,135 -0.00(-0.62%)
Feb 04, 2025 0.4900 0.5098 0.4500 0.4870 107,324 -0.00(-0.59%)
Feb 03, 2025 0.4900 0.4980 0.4478 0.4899 94,689 -0.01(-1.61%)
Jan 31, 2025 0.4699 0.5267 0.4699 0.4979 113,343 +0.03(+5.33%)
Jan 30, 2025 0.4438 0.4900 0.4300 0.4727 176,035 +0.03(+7.92%)
Jan 29, 2025 0.3906 0.4500 0.3800 0.4380 915,391 +0.06(+14.96%)
Jan 28, 2025 0.3909 0.3909 0.3664 0.3810 41,106 -0.02(-4.61%)
Jan 27, 2025 0.3900 0.3994 0.3740 0.3994 22,819 +0.03(+6.79%)
Jan 24, 2025 0.3710 0.3972 0.3700 0.3740 54,705 -0.01(-1.32%)
Jan 23, 2025 0.3800 0.3850 0.3700 0.3790 57,439 -0.00(-0.79%)
Jan 22, 2025 0.3760 0.4000 0.3603 0.3820 110,353 -0.01(-1.80%)
Jan 21, 2025 0.4000 0.4000 0.3821 0.3890 55,672 +0.00(+0.52%)
Jan 17, 2025 0.3850 0.3973 0.3630 0.3870 119,441 +0.01(+1.82%)
Jan 16, 2025 0.3900 0.3999 0.3701 0.3801 110,882 -0.01(-3.77%)
Jan 15, 2025 0.4150 0.4150 0.3801 0.3950 75,240 -0.01(-1.77%)
Jan 14, 2025 0.3800 0.4200 0.3700 0.4021 333,296 +0.02(+5.82%)
Jan 13, 2025 0.3878 0.3878 0.3603 0.3800 57,940 -0.01(-2.56%)
Jan 10, 2025 0.4100 0.4101 0.3309 0.3900 224,376 -0.02(-4.65%)
Jan 08, 2025 0.3710 0.4249 0.3210 0.4090 1,345,226 +0.03(+8.23%)
Jan 07, 2025 0.3900 0.3948 0.3760 0.3779 2,797,347 -0.01(-3.60%)
Jan 06, 2025 0.4250 0.4299 0.3910 0.3920 90,400 -0.04(-9.89%)
Jan 03, 2025 0.4400 0.4400 0.4222 0.4350 13,496 +0.01(+3.45%)
Jan 02, 2025 0.4368 0.4500 0.4205 0.4205 63,659 -0.03(-6.62%)
Dec 31, 2024 0.4503 0 +0.04(+8.48%)
Dec 30, 2024 0.4170 0.4300 0.4000 0.4151 201,098 -0.01(-1.40%)
Dec 27, 2024 0.4150 0.4300 0.4001 0.4210 116,630 +0.01(+1.40%)
Dec 26, 2024 0.4200 0.4500 0.4056 0.4152 94,493 -0.00(-0.19%)
Dec 24, 2024 0.4300 0.4300 0.4149 0.4160 29,537 -0.00(-0.26%)
Dec 23, 2024 0.4090 0.4290 0.4089 0.4171 51,011 +0.00(+0.51%)
Dec 20, 2024 0.3855 0.4250 0.3855 0.4150 298,822 +0.02(+4.53%)
Dec 19, 2024 0.3700 0.4000 0.3700 0.3970 133,622 +0.02(+5.87%)
Dec 18, 2024 0.4000 0.4406 0.3750 0.3750 265,010 -0.01(-2.52%)
Dec 17, 2024 0.3880 0.4199 0.3642 0.3847 67,380 -0.01(-2.68%)
Dec 16, 2024 0.3490 0.4250 0.3331 0.3953 531,534 +0.06(+16.26%)
Dec 13, 2024 0.3700 0.3700 0.3332 0.3400 115,238 -0.00(-1.16%)
Dec 12, 2024 0.3700 0.3889 0.3425 0.3440 437,751 -0.03(-7.28%)
Dec 11, 2024 0.4000 0.4000 0.3700 0.3710 281,345 -0.03(-7.25%)
Dec 10, 2024 0.4100 0.4170 0.3900 0.4000 65,851 -0.01(-3.59%)
Dec 09, 2024 0.4100 0.4150 0.4004 0.4149 165,974 -0.00(-0.46%)
Dec 06, 2024 0.4000 0.4200 0.3900 0.4168 41,871 +0.01(+2.11%)
Dec 05, 2024 0.4060 0.4201 0.3900 0.4082 104,762 -0.00(-0.63%)
Dec 04, 2024 0.4400 0.4500 0.4000 0.4108 123,262 -0.05(-10.50%)
Dec 03, 2024 0.4470 0.4700 0.4240 0.4590 68,232 -0.00(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.