Skip to main content
SHFS logo

SHF Holdings, Inc.

SHFSNASDAQFinancialsBanks - Regional

$0.15Today:- (-)1Y −96.26%

As of Oct 15, 2026 close

Market cap
$1.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.19$4.40
Volume (live)
-
Avg. volume (3M)
2.35M

SHF Holdings (SHFS) Historical Stock Prices

Analyze SHF Holdings (SHFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SHF Holdings (SHFS) Interactive Price Chart

Interactive historical price chart showing SHF Holdings stock price movements and trends across multiple time periods.

Loading chart...

SHFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.140.150.130.140.1414.40M
Oct 15, 20260.160.170.140.150.1530.19M
Oct 14, 20260.220.240.190.230.239.42M
Oct 13, 20260.320.320.240.270.272.46M
Oct 12, 20260.420.490.390.400.401.97M
Oct 9, 20260.430.460.380.430.43748.48K
Oct 8, 20260.530.540.410.450.452.06M
Oct 7, 20260.650.660.550.620.623.86M
Oct 6, 20260.910.910.650.700.70980.23K
Oct 5, 20261.151.170.860.880.88509.27K
Oct 2, 20261.241.381.141.181.18728.43K
Oct 1, 20261.171.361.101.301.30845.50K
Sep 30, 20261.481.501.301.471.47429.80K
Sep 29, 20261.311.481.251.421.42190.25K
Sep 28, 20261.551.601.231.311.31324.04K
Sep 25, 20261.931.971.851.891.8915.22K
Sep 24, 20261.952.101.932.002.017.73K
Sep 23, 20262.082.121.941.991.9926.33K
Sep 22, 20261.942.131.802.122.1239.24K
Sep 21, 20261.982.081.831.931.9338.88K
Sep 18, 20262.072.071.911.951.9563.25K
Sep 17, 20261.882.101.882.072.0773.33K
Sep 16, 20261.811.991.691.871.87142.24K
Sep 15, 20261.771.771.691.741.7468.20K
Sep 14, 20261.862.101.751.911.91873.56K
Sep 11, 20261.901.961.801.851.8524.95K
Sep 10, 20261.921.921.801.851.858.16K
Sep 9, 20261.801.911.801.901.9017.09K
Sep 8, 20261.911.981.811.841.847.69K
Sep 4, 20261.851.961.851.911.9155.18K
Sep 3, 20261.941.981.891.891.8924.15K
Sep 2, 20261.902.021.831.941.9449.69K
Sep 1, 20261.921.971.821.831.838.49K
Aug 31, 20261.881.961.881.911.918.35K
Aug 28, 20261.921.991.881.921.9229.92K
Aug 27, 20262.022.021.921.921.9213.13K
Aug 26, 20261.982.011.972.012.0110.73K
Aug 25, 20262.032.031.921.971.9727.40K
Aug 24, 20261.982.041.982.032.036.42K
Aug 21, 20261.992.041.961.981.9811.85K
Aug 20, 20261.972.061.932.042.0420.24K
Aug 19, 20262.042.041.952.042.0411.56K
Aug 18, 20261.952.131.921.991.9911.91K
Aug 17, 20262.022.091.921.961.9532.40K
Aug 14, 20262.122.151.982.062.0612.78K
Aug 13, 20262.192.222.072.082.0813.88K
Aug 12, 20262.162.232.102.112.1112.22K
Aug 11, 20262.182.262.072.102.1035.41K
Aug 10, 20262.282.282.042.192.1938.55K
Aug 7, 20262.142.202.062.102.1032.89K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.