Free Trial

SHF (SHFS) Stock Chart & Stock Price History

SHF logo
$3.64 -0.13 (-3.45%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$3.63 -0.01 (-0.27%)
As of 08:54 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SHF Stock Price Performance

5 Day
Performance
-9.90%
1 Month
Performance
-13.02%
3 Month
Performance
-63.45%
6 Month
Performance
-55.06%
Year-To-Date
Performance
-59.58%
1 Year
Performance
-77.25%
Receive SHFS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SHF and its competitors with MarketBeat's FREE daily newsletter.

SHFS Stock Chart for Thursday, May, 1, 2025

SHF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$3.77$3.64
-3.45%
$3.77$3.5317,771 shs$10.13 million
04/29/2025$3.86$3.77
-2.33%
$3.83$3.6624,117 shs$10.50 million
04/28/2025$4.04$3.86
-4.46%
$4.15$3.6142,077 shs$10.75 million
04/25/2025$3.80$4.04
+6.32%
$4.10$3.5350,266 shs$11.25 million
04/24/2025$3.30$3.80
+15.15%
$3.95$3.03116,028 shs$10.58 million
04/23/2025$3.81$3.30
-13.39%
$4.11$3.28302,506 shs$9.19 million
04/22/2025$4.19$3.81
-9.07%
$3.92$3.25669,429 shs$10.61 million
04/21/2025$2.23$4.19
+87.89%
$4.33$3.5343.35 million shs$11.67 million
04/18/2025$2.23$2.23$2.23$1.921.89 million shs$6.21 million
04/17/2025$1.92$2.23
+16.15%
$2.23$1.921.89 million shs$6.21 million
04/16/2025$1.96$1.92
-1.79%
$1.93$1.8418,024 shs$5.35 million
04/15/2025$2.14$1.96
-8.64%
$2.21$1.9712,385 shs$5.44 million
04/14/2025$2.22$2.14
-3.60%
$2.54$2.137,382 shs$5.96 million
04/11/2025$2.18$2.22
+1.83%
$2.34$2.0626,106 shs$6.18 million
04/10/2025$2.32$2.18
-6.03%
$2.38$2.0510,952 shs$6.07 million
04/09/2025$2.22$2.32
+4.50%
$2.52$2.0249,228 shs$6.46 million
04/09/2025$2.22$2.32
+4.50%
$2.52$2.0249,228 shs$6.46 million
04/08/2025$2.22$2.22$2.66$2.227,427 shs$6.18 million
04/08/2025$2.22$2.22$2.66$2.227,427 shs$6.18 million
04/07/2025$2.15$2.22
+3.26%
$2.22$2.0214,061 shs$6.18 million
04/04/2025$2.46$2.15
-12.60%
$2.70$2.1115,595 shs$5.99 million
04/03/2025$3.14$2.46
-21.66%
$3.12$2.4139,222 shs$6.85 million
04/02/2025$4.19$3.14
-24.97%
$4.05$2.8662,706 shs$8.74 million
04/01/2025$4.29$4.19
-2.45%
$4.29$3.858,300 shs$11.65 million
03/31/2025$4.45$4.29
-3.60%
$4.45$4.299,560 shs$11.94 million

This page (NASDAQ:SHFS) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners