Stockscreener 앱 받기
0.1572
5.92%
-0.0099
시간 외 거래:
.15
-0.0072
-4.58%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.1641 | $0.1545 | $0.00963 | 172,738.0 | -5.92% |
| 2026-09-24 | $0.1749 | $0.161 | $0.0139 | 88,183.0 | +0.78% |
| 2026-09-23 | $0.1765 | $0.162 | $0.0145 | 304,508.0 | -6.06% |
| 2026-09-22 | $0.1774 | $0.1502 | $0.0272 | 445,740.0 | +9.63% |
| 2026-09-21 | $0.1729 | $0.1523 | $0.0206 | 461,459.0 | -0.92% |
| 2026-09-18 | $0.1726 | $0.159 | $0.0136 | 758,661.0 | -5.85% |
| 2026-09-17 | $0.175 | $0.1565 | $0.0185 | 863,464.0 | +11.00% |
| 2026-09-16 | $0.1654 | $0.1411 | $0.0243 | 1,699,313.0 | +7.17% |
| 2026-09-15 | $0.1476 | $0.1408 | $0.0068 | 812,127.0 | -8.74% |
| 2026-09-14 | $0.1746 | $0.1455 | $0.0291 | 10,422,917.0 | +3.25% |
| 2026-09-11 | $0.1634 | $0.1503 | $0.0131 | 93,706.0 | +0.00% |
| 2026-09-10 | $0.16 | $0.1501 | $0.0099 | 85,481.0 | -2.81% |
| 2026-09-09 | $0.159 | $0.15 | $0.009 | 153,981.0 | +3.16% |
| 2026-09-08 | $0.1648 | $0.1512 | $0.0136 | 82,638.0 | -3.40% |
| 2026-09-04 | $0.1629 | $0.1538 | $0.0091 | 657,058.0 | +0.76% |
| 2026-09-03 | $0.165 | $0.1571 | $0.0079 | 287,853.0 | -2.17% |
| 2026-09-02 | $0.168 | $0.1528 | $0.0152 | 593,984.0 | +5.84% |
| 2026-09-01 | $0.1643 | $0.1518 | $0.0125 | 101,253.0 | -4.39% |
| 2026-08-31 | $0.1636 | $0.1566 | $0.00695 | 99,479.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.1774 | $0.1408 | $0.0366 | 18,257,802.0 | -1.38% |
| 2026-08 | $0.2097 | $0.1565 | $0.0532 | 5,830,062.0 | -13.28% |
| 2026-07 | $0.2591 | $0.1657 | $0.0935 | 20,170,575.0 | -23.42% |
| 2026-06 | $0.50 | $0.22 | $0.28 | 186,199,175.0 | -51.03% |
| 2026-05 | $0.8297 | $0.3819 | $0.4478 | 4,461,107.0 | -37.98% |
| 2026-04 | $1.15 | $0.7093 | $0.4407 | 8,527,485.0 | -4.85% |
| 2026-03 | $1.05 | $0.7217 | $0.3283 | 2,834,641.0 | -9.30% |
| 2026-02 | $1.14 | $0.8135 | $0.3265 | 1,145,753.0 | -18.96% |
| 2026-01 | $1.41 | $1.00 | $0.4082 | 3,915,108.0 | +6.60% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $0.981 | $1.12 | 9,947,616.0 | -30.41% |
| 2025-11 | $2.61 | $1.29 | $1.32 | 5,334,621.0 | -41.73% |
| 2025-10 | $7.58 | $2.42 | $5.16 | 1,625,431.0 | -64.53% |
| 2025-09 | $9.19 | $3.05 | $6.14 | 78,946,824.0 | +197.71% |
| 2025-08 | $3.22 | $2.05 | $1.17 | 2,626,929.0 | -14.11% |
| 2025-07 | $3.89 | $2.14 | $1.75 | 909,769.0 | +29.03% |
| 2025-06 | $2.77 | $2.02 | $0.7449 | 184,434.0 | -21.94% |
| 2025-05 | $3.70 | $1.90 | $1.80 | 551,488.0 | -23.63% |
| 2025-04 | $4.33 | $1.84 | $2.49 | 46,430,089.0 | -15.15% |
| 2025-03 | $7.60 | $4.25 | $3.35 | 235,265.9 | -37.08% |
| 2025-02 | $10.20 | $6.40 | $3.80 | 70,489.9 | -31.53% |
| 2025-01 | $10.53 | $6.42 | $4.11 | 329,321.0 | +10.57% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.70 | $6.66 | $3.04 | 163,318.2 | -8.85% |
| 2024-11 | $9.80 | $5.92 | $3.88 | 222,871.8 | +16.74% |
| 2024-10 | $11.14 | $7.80 | $3.34 | 52,294.0 | -29.50% |
| 2024-09 | $13.00 | $10.00 | $3.00 | 53,438.5 | -12.31% |
| 2024-08 | $13.80 | $10.20 | $3.60 | 43,970.4 | -2.92% |
| 2024-07 | $14.86 | $10.10 | $4.76 | 64,459.6 | +21.29% |
| 2024-06 | $14.90 | $10.10 | $4.80 | 69,893.1 | -26.59% |
| 2024-05 | $17.70 | $14.00 | $3.70 | 40,002.6 | -17.98% |
| 2024-04 | $20.20 | $13.10 | $7.10 | 94,509.2 | -7.77% |
| 2024-03 | $20.00 | $16.10 | $3.90 | 71,308.8 | +7.34% |
| 2024-02 | $21.95 | $17.60 | $4.35 | 81,588.9 | -12.72% |
| 2024-01 | $29.00 | $20.20 | $8.80 | 121,507.8 | -27.46% |
0.22%
자본화:
|
볼륨(24시간):