Skip to main content

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

0.6789 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.6319 0.7300 0.6300 0.6789 68,535 -0.01(-0.88%)
Jul 17, 2024 0.6034 0.6898 0.6034 0.6849 42,800 +0.04(+6.60%)
Jul 16, 2024 0.6350 0.6800 0.6175 0.6425 39,873 +0.03(+4.35%)
Jul 15, 2024 0.6600 0.6666 0.6050 0.6157 84,847 -0.07(-10.12%)
Jul 12, 2024 0.6211 0.7000 0.6211 0.6850 48,705 -0.00(-0.45%)
Jul 11, 2024 0.6721 0.6999 0.6534 0.6881 45,046 -0.00(-0.69%)
Jul 10, 2024 0.6600 0.7430 0.6550 0.6929 118,735 +0.02(+3.40%)
Jul 09, 2024 0.5050 0.7200 0.5050 0.6701 210,926 +0.17(+32.69%)
Jul 08, 2024 0.5499 0.5499 0.5050 0.5050 30,589 -0.04(-8.17%)
Jul 05, 2024 0.5500 0.5500 0.5151 0.5499 27,051 -0.01(-0.95%)
Jul 03, 2024 0.5340 0.5599 0.5089 0.5552 19,665 +0.01(+1.30%)
Jul 02, 2024 0.5408 0.5600 0.5301 0.5481 49,396 +0.01(+1.33%)
Jul 01, 2024 0.5520 0.5520 0.5120 0.5409 54,958 +0.01(+0.93%)
Jun 28, 2024 0.5500 0.5599 0.5350 0.5359 62,539 -0.02(-3.96%)
Jun 27, 2024 0.5590 0.5599 0.5301 0.5580 9,662 +0.01(+2.57%)
Jun 26, 2024 0.5600 0.5600 0.5303 0.5440 20,303 -0.02(-3.72%)
Jun 25, 2024 0.5570 0.5725 0.5275 0.5650 53,301 -0.01(-0.88%)
Jun 24, 2024 0.5500 0.5800 0.5301 0.5700 74,312 +0.02(+3.81%)
Jun 21, 2024 0.5410 0.5583 0.5240 0.5491 214,768 +0.01(+1.50%)
Jun 20, 2024 0.5100 0.5561 0.5055 0.5410 127,391 +0.02(+2.87%)
Jun 18, 2024 0.5898 0.5898 0.5050 0.5259 90,059 -0.05(-8.54%)
Jun 17, 2024 0.6050 0.6400 0.5531 0.5750 105,927 -0.03(-5.12%)
Jun 14, 2024 0.6200 0.6563 0.6050 0.6060 35,230 -0.06(-9.55%)
Jun 13, 2024 0.6760 0.6800 0.6223 0.6700 29,173 -0.02(-2.76%)
Jun 12, 2024 0.7200 0.7200 0.6299 0.6890 56,904 +0.03(+4.39%)
Jun 11, 2024 0.6630 0.6701 0.5843 0.6600 66,754 +0.01(+1.23%)
Jun 10, 2024 0.5600 0.6800 0.5600 0.6520 95,902 +0.09(+16.43%)
Jun 07, 2024 0.6400 0.6422 0.5550 0.5600 135,631 -0.07(-11.11%)
Jun 06, 2024 0.6610 0.6610 0.6010 0.6300 146,180 -0.04(-5.97%)
Jun 05, 2024 0.7000 0.7000 0.6500 0.6700 81,841 -0.03(-4.29%)
Jun 04, 2024 0.7000 0.7233 0.6754 0.7000 49,157 -0.01(-1.51%)
Jun 03, 2024 0.7300 0.7450 0.7050 0.7107 34,717 -0.02(-2.64%)
May 31, 2024 0.7300 0.7600 0.7001 0.7300 17,867 +0.01(+1.39%)
May 30, 2024 0.7376 0.7376 0.7000 0.7200 72,839 -0.01(-1.76%)
May 29, 2024 0.7311 0.7401 0.7306 0.7329 17,510 -0.01(-0.69%)
May 28, 2024 0.7590 0.7590 0.7306 0.7380 15,869 +0.00(+0.42%)
May 24, 2024 0.7350 0.7600 0.7332 0.7349 14,910 -0.01(-1.67%)
May 23, 2024 0.7700 0.7700 0.7354 0.7474 46,875 -0.02(-2.92%)
May 22, 2024 0.7500 0.7699 0.7500 0.7699 30,809 +0.02(+2.65%)
May 21, 2024 0.7638 0.7638 0.7500 0.7500 5,769 -0.01(-1.57%)
May 20, 2024 0.7536 0.7650 0.7536 0.7620 24,967 +0.01(+1.11%)
May 17, 2024 0.7800 0.7800 0.7525 0.7536 4,385 -0.02(-2.13%)
May 16, 2024 0.7670 0.7900 0.7525 0.7700 27,913 +0.02(+2.46%)
May 15, 2024 0.7500 0.7920 0.7500 0.7515 30,323 -0.02(-2.40%)
May 14, 2024 0.8000 0.8000 0.7500 0.7700 71,910 -0.02(-2.97%)
May 13, 2024 0.8000 0.8000 0.7700 0.7936 73,811 -0.00(-0.16%)
May 10, 2024 0.8000 0.8020 0.7883 0.7949 40,432 +0.01(+0.84%)
May 09, 2024 0.7951 0.7975 0.7510 0.7883 16,432 +0.03(+3.72%)
May 08, 2024 0.7801 0.7857 0.7500 0.7600 15,331 -0.02(-2.61%)
May 07, 2024 0.7852 0.7899 0.7803 0.7804 11,884 -0.00(-0.46%)
May 06, 2024 0.7900 0.8050 0.7794 0.7840 32,922 +0.01(+1.82%)
May 03, 2024 0.7800 0.8099 0.7635 0.7700 20,671 +0.00(+0.54%)
May 02, 2024 0.7800 0.7998 0.7614 0.7659 52,684 -0.03(-4.26%)
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.