MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHFS — SHF Holdings, Inc. Class A Common Stock
NasdaqSHF Holdings, Inc. Class A Common Stock
$0.45
-0.17(-27.10%)
- O
- 0.53
- H
- 0.54
- L
- 0.41
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.45
Period Return-88.25%
Period High$9.19
Period Low$0.14
Avg Daily Volume1.04M
Total Trading Days365
SHFS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.53 | $0.54 | $0.41 | $0.45 | $-0.17 | -27.10% | 1,942,765 | $0.47 | $0.41 $0.54 |
| Oct 7, 2026 | $0.65 | $0.66 | $0.55 | $0.62 | $-0.08 | -11.10% | 3,859,986 | $0.69 | $0.55 $0.66 |
| Oct 6, 2026 | $0.91 | $0.91 | $0.65 | $0.70 | $-0.18 | -20.62% | 980,230 | $0.75 | $0.65 $0.91 |
| Oct 5, 2026 | $1.15 | $1.17 | $0.86 | $0.88 | $-0.30 | -25.25% | 509,276 | $1.00 | $0.86 $1.17 |
| Oct 2, 2026 | $1.24 | $1.38 | $1.14 | $1.18 | $-0.12 | -9.23% | 728,428 | $1.25 | $1.14 $1.38 |
| Oct 1, 2026 | $1.17 | $1.36 | $1.10 | $1.30 | $-0.17 | -11.56% | 845,506 | $1.25 | $1.10 $1.36 |
| Sep 30, 2026 | $1.48 | $1.50 | $1.30 | $1.47 | +$0.05 | +3.46% | 429,804 | $1.31 | $1.30 $1.50 |
| Sep 29, 2026 | $1.32 | $1.48 | $1.26 | $1.42 | +$0.11 | +8.52% | 190,251 | $1.35 | $1.26 $1.48 |
| Sep 28, 2026 | $1.55 | $1.60 | $1.23 | $1.31 | $-0.58 | -30.60% | 324,038 | $1.35 | $1.23 $1.60 |
| Sep 25, 2026 | $1.93 | $1.97 | $1.85 | $1.89 | $-0.12 | -5.92% | 15,218 | $1.90 | $1.85 $1.97 |
| Sep 24, 2026 | $1.95 | $2.10 | $1.93 | $2.01 | +$1.84 | +1109.41% | 7,734 | $1.96 | $1.93 $2.10 |
| Sep 23, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $-0.01 | -6.06% | 315,971 | $0.17 | $0.16 $0.18 |
| Sep 22, 2026 | $0.16 | $0.18 | $0.15 | $0.18 | +$0.02 | +9.63% | 470,890 | $0.16 | $0.15 $0.18 |
| Sep 21, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $-0.00 | -0.92% | 466,521 | $0.16 | $0.15 $0.17 |
| Sep 18, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -5.85% | 758,954 | $0.17 | $0.16 $0.17 |
| Sep 17, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | +$0.02 | +11.00% | 879,979 | $0.17 | $0.16 $0.18 |
| Sep 16, 2026 | $0.15 | $0.17 | $0.14 | $0.16 | +$0.01 | +7.17% | 1,706,880 | $0.16 | $0.14 $0.17 |
| Sep 15, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $-0.01 | -8.74% | 806,777 | $0.15 | $0.14 $0.15 |
| Sep 14, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | +$0.01 | +3.25% | 10,422,400 | $0.17 | $0.15 $0.17 |
| Sep 11, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | +$0.00 | +0.00% | 299,362 | $0.16 | $0.15 $0.16 |
| Sep 10, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.00 | -2.84% | 97,899 | $0.15 | $0.15 $0.16 |
| Sep 9, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.00 | +3.19% | 205,037 | $0.16 | $0.15 $0.16 |
| Sep 8, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -3.40% | 92,324 | $0.15 | $0.15 $0.16 |
| Sep 4, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.76% | 662,160 | $0.17 | $0.15 $0.16 |
| Sep 3, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $-0.00 | -2.17% | 289,818 | $0.16 | $0.16 $0.17 |
| Sep 2, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | +$0.01 | +5.84% | 590,058 | $0.16 | $0.15 $0.17 |
| Sep 1, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -4.39% | 101,936 | $0.16 | $0.15 $0.16 |
| Aug 31, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $-0.00 | -0.44% | 100,072 | $0.16 | $0.16 $0.16 |
| Aug 28, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | +$0.00 | +0.00% | 359,047 | $0.16 | $0.16 $0.17 |
| Aug 27, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -4.30% | 157,608 | $0.17 | $0.16 $0.17 |