Stockscreener 앱 받기
0.1439
2.70%
-0.004
시간 외 거래:
.15
0.0061
+4.24%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.1465 | $0.1312 | $0.0153 | 12,419,181.0 | -2.70% |
| 2026-10-15 | $0.1657 | $0.135 | $0.0307 | 30,194,917.0 | -36.25% |
| 2026-10-14 | $0.24 | $0.192 | $0.048 | 9,423,850.0 | -14.64% |
| 2026-10-13 | $0.3248 | $0.2402 | $0.0846 | 2,461,655.0 | -32.22% |
| 2026-10-12 | $0.49 | $0.3905 | $0.0995 | 1,974,488.0 | -6.53% |
| 2026-10-09 | $0.4648 | $0.38 | $0.0848 | 748,478.0 | -5.44% |
| 2026-10-08 | $0.535 | $0.4102 | $0.1248 | 2,056,618.0 | -27.10% |
| 2026-10-07 | $0.66 | $0.5505 | $0.1095 | 3,859,986.0 | -11.10% |
| 2026-10-06 | $0.9106 | $0.654 | $0.2566 | 980,230.0 | -20.62% |
| 2026-10-05 | $1.17 | $0.8613 | $0.3068 | 509,276.0 | -25.25% |
| 2026-10-02 | $1.38 | $1.14 | $0.24 | 728,428.0 | -9.23% |
| 2026-10-01 | $1.36 | $1.10 | $0.26 | 845,506.0 | -11.56% |
| 2026-09-30 | $1.50 | $1.30 | $0.1999 | 429,804.0 | +3.46% |
| 2026-09-29 | $1.48 | $1.26 | $0.2208 | 183,776.0 | +8.52% |
| 2026-09-28 | $1.60 | $1.23 | $0.3696 | 324,038.0 | -30.60% |
| 2026-09-25 | $1.97 | $1.85 | $0.1156 | 15,218.0 | -5.92% |
| 2026-09-24 | $2.10 | $1.93 | $0.1668 | 7,294.0 | +0.78% |
| 2026-09-23 | $2.12 | $1.94 | $0.174 | 26,331.0 | -6.06% |
| 2026-09-22 | $2.13 | $1.80 | $0.3258 | 39,241.0 | +9.63% |
| 2026-09-21 | $2.07 | $1.83 | $0.2472 | 38,455.0 | -0.92% |
| 2026-09-18 | $2.07 | $1.91 | $0.1632 | 63,222.0 | -5.85% |
Shf Holdings Inc 주식 (SHFS) 연도별 가격 이력
이 심층 분석에서는 Shf Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shf Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shf Holdings Inc 주식 (SHFS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.38 | $0.1312 | $1.25 | 66,202,613.0 | -90.21% |
| 2026-09 | $2.13 | $1.23 | $0.9018 | 2,448,526.0 | -23.15% |
| 2026-08 | $2.52 | $1.88 | $0.6384 | 485,836.0 | -13.28% |
| 2026-07 | $3.11 | $1.99 | $1.12 | 1,695,689.0 | -23.42% |
| 2026-06 | $6.00 | $2.64 | $3.36 | 15,516,597.0 | -51.03% |
| 2026-05 | $9.96 | $4.58 | $5.37 | 371,759.0 | -37.98% |
| 2026-04 | $13.80 | $8.51 | $5.29 | 710,623.0 | -4.85% |
| 2026-03 | $12.60 | $8.66 | $3.94 | 236,218.0 | -9.30% |
| 2026-02 | $13.68 | $9.76 | $3.92 | 95,480.0 | -18.96% |
| 2026-01 | $16.92 | $12.02 | $4.90 | 326,261.0 | +6.60% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.20 | $11.77 | $13.43 | 828,970.0 | -30.41% |
| 2025-11 | $31.29 | $15.48 | $15.81 | 444,553.0 | -41.73% |
| 2025-10 | $90.96 | $29.04 | $61.92 | 135,454.0 | -64.53% |
| 2025-09 | $110.3 | $36.60 | $73.68 | 6,578,903.0 | +197.71% |
| 2025-08 | $38.64 | $24.60 | $14.04 | 218,908.0 | -14.11% |
| 2025-07 | $46.68 | $25.68 | $21.00 | 75,813.0 | +29.03% |
| 2025-06 | $33.18 | $24.24 | $8.94 | 15,368.0 | -21.94% |
| 2025-05 | $44.40 | $22.80 | $21.60 | 45,959.0 | -23.63% |
| 2025-04 | $51.96 | $22.05 | $29.91 | 3,869,175.0 | -15.15% |
| 2025-03 | $91.18 | $51.00 | $40.18 | 19,605.0 | -37.08% |
| 2025-02 | $122.4 | $76.80 | $45.55 | 5,871.0 | -31.53% |
| 2025-01 | $126.4 | $77.04 | $49.37 | 27,443.0 | +10.57% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.4 | $79.94 | $36.46 | 13,609.0 | -8.85% |
| 2024-11 | $117.6 | $70.99 | $46.61 | 18,571.0 | +16.74% |
| 2024-10 | $133.7 | $93.60 | $40.06 | 4,358.0 | -29.50% |
| 2024-09 | $156.0 | $120.0 | $36.00 | 4,450.0 | -12.31% |
| 2024-08 | $165.6 | $122.4 | $43.20 | 3,663.0 | -2.92% |
| 2024-07 | $178.3 | $121.2 | $57.12 | 5,374.0 | +21.29% |
| 2024-06 | $178.8 | $121.2 | $57.60 | 5,826.0 | -26.59% |
| 2024-05 | $212.4 | $168.0 | $44.40 | 3,333.0 | -17.98% |
| 2024-04 | $242.4 | $157.2 | $85.20 | 7,877.0 | -7.77% |
| 2024-03 | $240.0 | $193.2 | $46.80 | 5,942.0 | +7.34% |
| 2024-02 | $263.4 | $211.2 | $52.22 | 6,800.0 | -12.72% |
| 2024-01 | $348.0 | $242.4 | $105.6 | 10,124.0 | -27.46% |
0.17%
2.21%
자본화:
|
볼륨(24시간):