Stockscreener 앱 받기
0.183
5.72%
-0.0111
시간 외 거래:
.19
0.007
+3.83%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.1982 | $0.1819 | $0.0163 | 497,985.0 | -5.72% |
| 2026-07-24 | $0.2073 | $0.1872 | $0.0201 | 122,707.0 | -4.48% |
| 2026-07-23 | $0.2093 | $0.1912 | $0.0181 | 187,536.0 | -4.87% |
| 2026-07-21 | $0.219 | $0.2098 | $0.0092 | 104,789.0 | -0.19% |
| 2026-07-20 | $0.215 | $0.2025 | $0.0125 | 134,089.0 | +2.49% |
| 2026-07-17 | $0.2177 | $0.2056 | $0.0121 | 328,473.0 | -1.23% |
| 2026-07-16 | $0.2217 | $0.2029 | $0.0188 | 299,636.0 | +0.67% |
| 2026-07-15 | $0.2122 | $0.2011 | $0.0111 | 147,215.0 | +0.33% |
| 2026-07-14 | $0.22 | $0.1934 | $0.0266 | 412,406.0 | +2.15% |
| 2026-07-13 | $0.21 | $0.1926 | $0.0174 | 457,923.0 | -0.97% |
| 2026-07-10 | $0.2313 | $0.18 | $0.0513 | 1,295,723.0 | -10.20% |
| 2026-07-09 | $0.255 | $0.1964 | $0.0586 | 13,656,037.0 | +3.83% |
| 2026-07-08 | $0.2307 | $0.2137 | $0.017 | 211,726.0 | -3.06% |
| 2026-07-07 | $0.2432 | $0.222 | $0.0212 | 425,676.0 | -3.13% |
| 2026-07-06 | $0.2491 | $0.2363 | $0.0128 | 139,916.0 | -2.27% |
| 2026-07-02 | $0.2531 | $0.2417 | $0.0114 | 166,484.0 | -0.49% |
| 2026-07-01 | $0.2591 | $0.2338 | $0.0253 | 436,440.0 | +1.25% |
| 2026-06-30 | $0.2466 | $0.23 | $0.0166 | 467,773.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.2591 | $0.18 | $0.0791 | 19,522,746.0 | -23.75% |
| 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% |
2.42%
0.75%
자본화:
|
볼륨(24시간):