SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.7536 -0.0164 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.7800 0.7800 0.7525 0.7536 4,385 -0.02(-2.13%)
May 16, 2024 0.7670 0.7900 0.7525 0.7700 27,913 +0.02(+2.46%)
May 15, 2024 0.7500 0.7920 0.7500 0.7515 30,323 -0.02(-2.40%)
May 14, 2024 0.8000 0.8000 0.7500 0.7700 71,910 -0.02(-2.97%)
May 13, 2024 0.8000 0.8000 0.7700 0.7936 73,811 -0.00(-0.16%)
May 10, 2024 0.8000 0.8020 0.7883 0.7949 40,432 +0.01(+0.84%)
May 09, 2024 0.7951 0.7975 0.7510 0.7883 16,432 +0.03(+3.72%)
May 08, 2024 0.7801 0.7857 0.7500 0.7600 15,517 -0.02(-2.61%)
May 07, 2024 0.7852 0.7899 0.7803 0.7804 11,884 -0.00(-0.46%)
May 06, 2024 0.7900 0.8050 0.7794 0.7840 32,922 +0.01(+1.82%)
May 03, 2024 0.7800 0.8099 0.7635 0.7700 20,671 +0.00(+0.54%)
May 02, 2024 0.7800 0.7998 0.7614 0.7659 52,684 -0.03(-4.26%)
May 01, 2024 0.8800 0.8850 0.7888 0.8000 154,456 -0.09(-10.11%)
Apr 30, 2024 0.7400 0.9400 0.7350 0.8900 382,953 +0.15(+20.30%)
Apr 29, 2024 0.7547 0.7547 0.7255 0.7398 6,676 -0.01(-1.97%)
Apr 26, 2024 0.7400 0.7700 0.7400 0.7547 35,218 +0.02(+3.38%)
Apr 25, 2024 0.7200 0.7500 0.7000 0.7300 36,977 +0.02(+2.80%)
Apr 24, 2024 0.7430 0.7430 0.7000 0.7101 18,060 +0.01(+1.44%)
Apr 23, 2024 0.6887 0.7400 0.6887 0.7000 79,243 -0.03(-3.94%)
Apr 22, 2024 0.7250 0.7300 0.7250 0.7287 13,495 -0.01(-1.49%)
Apr 19, 2024 0.7163 0.7499 0.7150 0.7397 21,387 +0.01(+1.59%)
Apr 18, 2024 0.6700 0.7299 0.6700 0.7281 131,880 +0.05(+7.11%)
Apr 17, 2024 0.7200 0.7320 0.6550 0.6798 157,624 -0.05(-6.23%)
Apr 16, 2024 0.7800 0.7899 0.7100 0.7250 58,951 -0.04(-5.82%)
Apr 15, 2024 0.8200 0.8300 0.7500 0.7698 72,486 -0.03(-3.79%)
Apr 12, 2024 0.8200 0.8300 0.7800 0.8001 68,913 -0.02(-3.02%)
Apr 11, 2024 0.7400 0.8250 0.7360 0.8250 148,033 +0.06(+7.84%)
Apr 10, 2024 0.7700 0.8074 0.7110 0.7650 121,827 -0.03(-3.23%)
Apr 09, 2024 0.8100 0.8298 0.7500 0.7905 112,097 -0.05(-5.47%)
Apr 08, 2024 0.8200 0.8400 0.8100 0.8362 45,319 +0.02(+2.48%)
Apr 05, 2024 0.8600 0.8600 0.8000 0.8160 88,228 -0.02(-2.86%)
Apr 04, 2024 0.8850 0.8900 0.8301 0.8400 124,855 -0.05(-5.62%)
Apr 03, 2024 0.9200 0.9200 0.8700 0.8900 78,766 -0.05(-5.44%)
Apr 02, 2024 0.9700 0.9748 0.9000 0.9412 54,735 -0.03(-3.37%)
Apr 01, 2024 1.000 1.010 0.9407 0.9740 35,474 +0.01(+0.93%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.