Stockscreener 앱 받기
0.793
2.97%
-0.0243
시간 외 거래:
.61
-0.183
-23.08%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.8297 | $0.7801 | $0.0496 | 141,410.0 | -2.97% |
| 2026-05-05 | $0.8195 | $0.7616 | $0.0579 | 280,525.0 | +0.11% |
| 2026-05-04 | $0.82 | $0.773 | $0.047 | 123,807.0 | +4.37% |
| 2026-05-01 | $0.8252 | $0.75 | $0.0752 | 151,833.0 | -1.01% |
| 2026-04-30 | $0.89 | $0.775 | $0.115 | 456,029.0 | -4.60% |
| 2026-04-29 | $0.8494 | $0.78 | $0.0694 | 83,389.0 | -0.90% |
| 2026-04-28 | $0.8516 | $0.78 | $0.0716 | 141,508.0 | +1.93% |
| 2026-04-27 | $0.9532 | $0.8058 | $0.1474 | 223,202.0 | -13.98% |
| 2026-04-24 | $0.97 | $0.845 | $0.125 | 351,999.0 | +9.56% |
| 2026-04-23 | $1.04 | $0.84 | $0.20 | 831,827.0 | -10.81% |
| 2026-04-22 | $1.15 | $0.8512 | $0.2988 | 2,725,643.0 | +4.79% |
| 2026-04-21 | $0.975 | $0.76 | $0.215 | 2,835,433.0 | +5.65% |
| 2026-04-20 | $0.9364 | $0.8002 | $0.1362 | 72,067.0 | +7.33% |
| 2026-04-17 | $0.90 | $0.81 | $0.09 | 50,276.0 | -5.63% |
| 2026-04-16 | $0.91 | $0.833 | $0.077 | 129,122.0 | -4.14% |
| 2026-04-15 | $0.93 | $0.7313 | $0.1987 | 325,015.0 | +16.51% |
| 2026-04-14 | $0.779 | $0.7439 | $0.0351 | 12,075.0 | +3.87% |
| 2026-04-13 | $0.75 | $0.7123 | $0.0377 | 50,460.0 | +0.00% |
| 2026-04-10 | $0.8068 | $0.7093 | $0.0975 | 69,713.0 | -4.96% |
| 2026-04-09 | $0.85 | $0.7891 | $0.0609 | 30,060.0 | -2.59% |
| 2026-04-08 | $0.82 | $0.7891 | $0.0309 | 21,307.0 | +1.39% |
| 2026-04-07 | $0.8099 | $0.77 | $0.0399 | 29,727.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8297 | $0.75 | $0.0797 | 838,985.0 | +0.35% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):