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

Historical Prices For SHF Holdings, Inc. - Class A Common Stock (SHFS)

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	1.92	2.23	1.92	2.23	2,066,575	2.23
4/16/2025	1.93	1.93	1.84	1.92	18,029	1.92
4/15/2025	2.15	2.21	1.97	1.97	12,385	1.97
4/14/2025	2.15	2.54	2.13	2.14	7,445	2.14
4/11/2025	2.18	2.34	2.06	2.22	26,129	2.22
4/10/2025	2.32	2.38	2.05	2.18	10,953	2.18
4/09/2025	2.15	2.52	2.02	2.32	49,228	2.32
4/08/2025	2.22	2.66	2.22	2.22	7,427	2.22
4/07/2025	2.19	2.22	2.02	2.22	14,511	2.22
4/04/2025	2.42	2.70	2.11	2.23	15,597	2.23
4/03/2025	3.02	3.12	2.41	2.46	39,276	2.46
4/02/2025	3.85	4.04	2.86	3.14	62,881	3.14
4/01/2025	4.16	4.29	3.85	4.19	8,303	4.19
3/31/2025	4.45	4.45	4.29	4.29	9,561	4.29
3/28/2025	4.49	4.50	4.37	4.45	4,985	4.45
3/27/2025	4.59	4.67	4.25	4.30	22,083	4.30
3/26/2025	4.77	5.20	4.71	4.71	10,863	4.71
3/25/2025	5.60	5.60	4.93	5.09	24,263	5.09
3/24/2025	5.94	6.68	5.32	5.41	21,952	5.41
3/21/2025	0.25	0.32	0.25	0.31	401,359	6.12
3/20/2025	0.27	0.28	0.22	0.26	381,456	5.25
3/19/2025	0.28	0.28	0.27	0.28	48,050	5.52
3/18/2025	0.28	0.29	0.28	0.29	56,232	5.71
3/17/2025	0.29	0.29	0.28	0.28	53,622	5.63
3/14/2025	0.27	0.29	0.27	0.29	70,751	5.71
3/13/2025	0.28	0.29	0.26	0.27	107,496	5.35
3/12/2025	0.27	0.29	0.27	0.28	61,400	5.60
3/11/2025	0.31	0.32	0.28	0.28	134,687	5.60
3/10/2025	0.31	0.33	0.31	0.32	22,741	6.30
3/07/2025	0.35	0.35	0.31	0.32	69,509	6.49
3/06/2025	0.32	0.38	0.32	0.35	186,046	6.94
3/05/2025	0.30	0.38	0.30	0.37	1,086,161	7.38
3/04/2025	0.35	0.35	0.30	0.32	213,657	6.40
3/03/2025	0.33	0.35	0.32	0.32	18,806	6.40
2/28/2025	0.32	0.34	0.32	0.34	43,773	6.82
2/27/2025	0.36	0.36	0.33	0.34	31,255	6.88
2/26/2025	0.32	0.36	0.32	0.35	89,585	7.00
2/25/2025	0.34	0.34	0.33	0.33	62,029	6.52
2/24/2025	0.37	0.37	0.33	0.35	149,521	6.94
2/21/2025	0.38	0.38	0.37	0.37	43,282	7.42
2/20/2025	0.39	0.39	0.37	0.38	96,745	7.62
2/19/2025	0.39	0.39	0.38	0.39	14,650	7.70
2/18/2025	0.40	0.40	0.39	0.39	15,517	7.77
2/14/2025	0.40	0.40	0.38	0.39	54,854	7.86
2/13/2025	0.42	0.42	0.39	0.40	99,216	8.02
2/12/2025	0.44	0.44	0.41	0.41	15,977	8.20
2/11/2025	0.43	0.43	0.40	0.43	127,019	8.58
2/10/2025	0.43	0.46	0.40	0.43	32,222	8.60
2/07/2025	0.43	0.44	0.40	0.43	82,861	8.70
2/06/2025	0.47	0.47	0.44	0.44	104,508	8.71
2/05/2025	0.47	0.49	0.45	0.48	145,135	9.68
2/04/2025	0.49	0.51	0.45	0.49	107,324	9.74
2/03/2025	0.49	0.50	0.45	0.49	94,689	9.80
1/31/2025	0.47	0.53	0.47	0.50	113,343	9.96
1/30/2025	0.44	0.49	0.43	0.47	176,035	9.45
1/29/2025	0.39	0.45	0.38	0.44	915,391	8.76
1/28/2025	0.39	0.39	0.37	0.38	41,106	7.62
1/27/2025	0.39	0.40	0.37	0.40	22,819	7.99
1/24/2025	0.37	0.40	0.37	0.37	54,705	7.48
1/23/2025	0.38	0.39	0.37	0.38	57,439	7.58
1/22/2025	0.38	0.40	0.36	0.38	110,353	7.64
1/21/2025	0.40	0.40	0.38	0.39	55,672	7.78