SHF Holdings Inc (SHFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0374 | 11.6875 | 0.32 | 0.37 | 0.3 | 79429 | 0.33095576 | CS |
| 4 | -0.1151 | -24.3597883598 | 0.4725 | 0.4949 | 0.3 | 75828 | 0.38602858 | CS |
| 12 | -0.0426 | -10.65 | 0.4 | 0.526699 | 0.3 | 207802 | 0.39741022 | CS |
| 26 | -0.2026 | -36.1785714286 | 0.56 | 0.62 | 0.2958 | 151658 | 0.4091099 | CS |
| 52 | -0.4476 | -55.602484472 | 0.805 | 1.01 | 0.2958 | 105347 | 0.50092828 | CS |
| 156 | -11.1326 | -96.8894691036 | 11.49 | 13.6 | 0.2958 | 213107 | 1.15627727 | CS |
| 260 | -11.1326 | -96.8894691036 | 11.49 | 13.6 | 0.2958 | 213107 | 1.15627727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.32 | 0 | 0.00 | 0.34 | 0.35 | 0.304701 | 213591 |
| 1741044900 | 0.32 | -0.0209 | -6.13 | 0.33 | 0.3464 | 0.3196 | 18117 |
| 1740785700 | 0.3409 | -0.003 | -0.87 | 0.320001 | 0.3439 | 0.32 | 43167 |
| 1740699300 | 0.3439 | -0.0061 | -1.74 | 0.357 | 0.37 | 0.33 | 31322 |
| 1740612900 | 0.35 | 0.0241 | 7.39 | 0.32 | 0.3644 | 0.32 | 86118 |
| 1740526500 | 0.3259 | -0.0211 | -6.08 | 0.34 | 0.34 | 0.325899 | 62019 |
| 1740440100 | 0.3469999 | -0.0238 | -6.42 | 0.3699 | 0.3699 | 0.33 | 148267 |
| 1740180900 | 0.3708 | -0.01 | -2.63 | 0.371 | 0.38 | 0.3669 | 43282 |
| 1740094500 | 0.3808 | -0.0043 | -1.12 | 0.39 | 0.39 | 0.3729 | 96704 |
| 1740008100 | 0.3851 | -0.0032 | -0.82 | 0.387 | 0.3898 | 0.3825 | 14650 |
| 1739921700 | 0.3883 | -0.0047 | -1.20 | 0.3948999 | 0.3999 | 0.3883 | 14316 |
| 1739576100 | 0.393 | -0.008 | -2.00 | 0.3961 | 0.3999 | 0.3826 | 54434 |
| 1739489700 | 0.401 | -0.009 | -2.20 | 0.42 | 0.42 | 0.39 | 99216 |
| 1739403300 | 0.4099999 | -0.019 | -4.43 | 0.43 | 0.43 | 0.409901 | 14486 |
| 1739316900 | 0.429 | -0.0008 | -0.19 | 0.4298 | 0.43 | 0.4011 | 127019 |
| 1739230500 | 0.4298 | -0.0052 | -1.20 | 0.4277 | 0.4567 | 0.4034 | 32291 |
| 1738971300 | 0.435 | -0.0006 | -0.14 | 0.4372 | 0.4401 | 0.4034 | 80233 |
| 1738884900 | 0.4356 | -0.0484 | -10.00 | 0.4695 | 0.4695 | 0.4356 | 104508 |
| 1738798500 | 0.484 | -0.003 | -0.62 | 0.4725 | 0.4949 | 0.4501 | 145135 |
| 1738712100 | 0.487 | -0.0029 | -0.59 | 0.49 | 0.5098 | 0.45 | 106384 |
| 1738625700 | 0.4899 | -0.008 | -1.61 | 0.4699 | 0.498 | 0.4478 | 75202 |
| 1738366500 | 0.4979 | 0.0252 | 5.33 | 0.47 | 0.526699 | 0.4699 | 112359 |
| 1738280100 | 0.4727 | 0.0347 | 7.92 | 0.4438 | 0.49 | 0.43 | 176035 |
| 1738193700 | 0.438 | 0.057 | 14.96 | 0.39 | 0.45 | 0.38 | 915815 |
| 1738107300 | 0.381 | -0.0184 | -4.61 | 0.3909 | 0.3909 | 0.3664 | 41105 |
| 1738020900 | 0.3994 | 0.0254 | 6.79 | 0.3802 | 0.3994 | 0.374 | 22869 |
| 1737761700 | 0.374 | -0.008 | -2.09 | 0.3773 | 0.3972 | 0.37 | 54100 |
| 1737675300 | 0.382 | 0 | 0.00 | 0.382 | 0.382 | 0.382 | 0 |
| 1737588900 | 0.382 | -0.007 | -1.80 | 0.376 | 0.4 | 0.365 | 92122 |
| 1737502500 | 0.389 | 0.002 | 0.52 | 0.3901 | 0.4 | 0.3821 | 54868 |
| 1737156900 | 0.387 | 0.0069 | 1.82 | 0.385 | 0.3973 | 0.363 | 119441 |
| 1737070500 | 0.3801 | -0.0149 | -3.77 | 0.39 | 0.3999 | 0.3701 | 110882 |
| 1736984100 | 0.395 | -0.0071 | -1.77 | 0.415 | 0.415 | 0.3801 | 75240 |
| 1736897700 | 0.4021 | 0.0221 | 5.82 | 0.38 | 0.42 | 0.37 | 333296 |
| 1736811300 | 0.38 | -0.01 | -2.56 | 0.3878 | 0.3878 | 0.3603 | 57940 |
| 1736552100 | 0.39 | -0.019 | -4.65 | 0.3886 | 0.4101 | 0.3309 | 218625 |
| 1736379300 | 0.4089999 | 0.0310999 | 8.23 | 0.377 | 0.4249 | 0.321 | 1330522 |
| 1736292900 | 0.3779 | -0.0141 | -3.60 | 0.3943999 | 0.3943999 | 0.376 | 2799647 |
| 1736206500 | 0.392 | -0.043 | -9.89 | 0.425 | 0.4299 | 0.391 | 88345 |
| 1735947300 | 0.435 | 0.0145 | 3.45 | 0.44 | 0.44 | 0.4222 | 13496 |
| 1735860900 | 0.4205 | -0.0298 | -6.62 | 0.44 | 0.45 | 0.4205 | 56146 |
| 1735688100 | 0.4503 | 0.0352 | 8.48 | 0.4 | 0.470049 | 0.4 | 255435 |
| 1735601700 | 0.4151 | -0.0059 | -1.40 | 0.428 | 0.43 | 0.4 | 200718 |
| 1735342500 | 0.421 | 0.0058 | 1.40 | 0.415 | 0.43 | 0.4001 | 116630 |
| 1735256100 | 0.4152 | -0.0011 | -0.26 | 0.42 | 0.45 | 0.4056 | 94493 |
| 1735077840 | 0.4163 | -0.0008 | -0.19 | 0.43 | 0.47 | 0.4149 | 29537 |
| 1734996900 | 0.4171 | 0.0021 | 0.51 | 0.4089999 | 0.4244 | 0.4089 | 50780 |
| 1734737700 | 0.415 | 0.018 | 4.53 | 0.3967 | 0.425 | 0.3856 | 293435 |
| 1734651300 | 0.397 | 0.022 | 5.87 | 0.3701999 | 0.4 | 0.3701999 | 131004 |
| 1734564900 | 0.375 | -0.0097 | -2.52 | 0.39 | 0.4406 | 0.375 | 264865 |
| 1734478500 | 0.3847 | -0.0106 | -2.68 | 0.3642 | 0.4199 | 0.3642 | 67210 |
| 1734392100 | 0.3953 | 0.0553 | 16.26 | 0.3481 | 0.425 | 0.3331 | 525487 |
| 1734132900 | 0.34 | -0.004 | -1.16 | 0.37 | 0.37 | 0.3332 | 113688 |
| 1734046500 | 0.3439999 | -0.027 | -7.28 | 0.37 | 0.3889 | 0.3425 | 441380 |
| 1733960100 | 0.371 | -0.029 | -7.25 | 0.4 | 0.4 | 0.37 | 280867 |
| 1733873700 | 0.4 | -0.0149 | -3.59 | 0.4099 | 0.417 | 0.39 | 65125 |
| 1733787300 | 0.4149 | -0.0019 | -0.46 | 0.4099999 | 0.415 | 0.4004 | 165361 |
| 1733528100 | 0.4168 | 0.0086 | 2.11 | 0.4 | 0.42 | 0.39 | 40816 |
| 1733441700 | 0.4082 | -0.0026 | -0.63 | 0.42 | 0.4201 | 0.39 | 94291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
