Get the Stockscreener App
0.4727
7.92%
0.0347
After Hours:
.46
-0.0127
-2.69%
Shf Holdings Inc Stock (SHFS) Price History
The historical daily chart and data for Shf Holdings Inc stock (SHFS), show that the latest closing stock price as of January 30, 2025, is $0.4727.
- Shf Holdings Inc all-time high stock price is $1.55, occurred on December 29, 2023.
- The lowest Shf Holdings Inc stock price recorded was $0.2958 on November 20, 2024. Since then, Shf Holdings Inc's stock price has risen over 59.80% to $0.4727 now.
- The 52-week high stock price for SHFS is $1.1027, representing a 133.28% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for SHFS is $0.2958, indicating a -37.42% decrease from the current share price, occurred on November 20, 2024.
The table below shows more information about SHFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.49 | $0.43 | $0.06 | 174,565.0 | +7.92% |
| Jan 29, 2025 | $0.45 | $0.38 | $0.07 | 915,370.0 | +14.96% |
| Jan 28, 2025 | $0.3909 | $0.3664 | $0.0245 | 41,106.0 | -4.61% |
| Jan 27, 2025 | $0.3994 | $0.374 | $0.0254 | 22,819.0 | +6.79% |
| Jan 24, 2025 | $0.3972 | $0.37 | $0.0272 | 54,399.0 | -1.32% |
| Jan 23, 2025 | $0.385 | $0.37 | $0.015 | 57,439.0 | -0.79% |
| Jan 22, 2025 | $0.40 | $0.3603 | $0.0397 | 110,194.0 | -1.80% |
| Jan 21, 2025 | $0.40 | $0.3821 | $0.0179 | 52,786.0 | +0.52% |
| Jan 17, 2025 | $0.3973 | $0.363 | $0.0343 | 119,441.0 | +1.82% |
| Jan 16, 2025 | $0.3999 | $0.3701 | $0.0298 | 110,882.0 | -3.77% |
| Jan 15, 2025 | $0.415 | $0.3801 | $0.0349 | 75,215.0 | -1.77% |
| Jan 14, 2025 | $0.42 | $0.37 | $0.05 | 333,296.0 | +5.82% |
| Jan 13, 2025 | $0.3878 | $0.3603 | $0.0275 | 57,884.0 | -2.56% |
| Jan 10, 2025 | $0.4101 | $0.3309 | $0.0792 | 224,212.0 | -4.65% |
| Jan 08, 2025 | $0.4249 | $0.321 | $0.1039 | 1,345,226.0 | +8.23% |
| Jan 07, 2025 | $0.3948 | $0.376 | $0.0188 | 2,612,119.0 | -3.60% |
| Jan 06, 2025 | $0.4299 | $0.391 | $0.0389 | 90,113.0 | -9.89% |
| Jan 03, 2025 | $0.44 | $0.4222 | $0.0178 | 13,446.0 | +3.45% |
| Jan 02, 2025 | $0.45 | $0.4205 | $0.0295 | 63,549.0 | -6.62% |
Shf Holdings Inc Stock (SHFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shf Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shf Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shf Holdings Inc Stock (SHFS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.49 | $0.321 | $0.169 | 6,648,626.0 | +4.97% |
Shf Holdings Inc Stock (SHFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.485 | $0.3331 | $0.1519 | 3,266,363.0 | -8.85% |
| Nov, 2024 | $0.49 | $0.2958 | $0.1942 | 4,457,435.0 | +16.74% |
| Oct, 2024 | $0.5569 | $0.39 | $0.1669 | 1,045,879.0 | -29.50% |
| Sep, 2024 | $0.65 | $0.50 | $0.15 | 1,068,770.0 | -12.31% |
| Aug, 2024 | $0.69 | $0.51 | $0.18 | 879,407.0 | -2.92% |
| Jul, 2024 | $0.743 | $0.505 | $0.238 | 1,289,191.0 | +21.29% |
| Jun, 2024 | $0.745 | $0.505 | $0.24 | 1,397,861.0 | -26.59% |
| May, 2024 | $0.885 | $0.70 | $0.185 | 800,051.0 | -17.98% |
| Apr, 2024 | $1.01 | $0.655 | $0.355 | 1,890,183.0 | -7.77% |
| Mar, 2024 | $1.00 | $0.805 | $0.195 | 1,426,176.0 | +7.34% |
| Feb, 2024 | $1.10 | $0.88 | $0.2176 | 1,631,778.0 | -12.72% |
| Jan, 2024 | $1.45 | $1.01 | $0.44 | 2,430,155.0 | -27.46% |
Shf Holdings Inc Stock (SHFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.55 | $0.7227 | $0.8273 | 5,347,218.0 | +96.13% |
| Nov, 2023 | $0.78 | $0.6151 | $0.1649 | 1,212,780.0 | +5.63% |
| Oct, 2023 | $0.84 | $0.6153 | $0.2247 | 2,495,744.0 | -13.24% |
| Sep, 2023 | $0.90 | $0.395 | $0.505 | 11,154,157.0 | +90.36% |
| Aug, 2023 | $0.5629 | $0.33 | $0.2329 | 1,126,331.0 | -24.41% |
| Jul, 2023 | $0.58 | $0.4501 | $0.1299 | 976,644.0 | +3.58% |
| Jun, 2023 | $0.64 | $0.4755 | $0.1645 | 3,512,224.0 | +5.47% |
| May, 2023 | $0.6371 | $0.33 | $0.3071 | 35,263,224.0 | -11.84% |
| Apr, 2023 | $0.629 | $0.4113 | $0.2177 | 5,381,748.0 | +11.76% |
| Mar, 2023 | $0.6701 | $0.45 | $0.2201 | 3,638,998.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):