Daily trading records

SHF Holdings Historical Stock Prices by Trading Day

Direct answer

Review 48 recent trading days for SHF Holdings.

The verified trading-day record runs from May 26, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free SHF Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review SHF Holdings's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+99.11%

From the September 15, 2026 close of $0.0057 to $0.0113 on September 22, 2026.

20-session performance

-37.64%

From the August 17, 2026 close of $0.0182 to $0.0113 on September 22, 2026.

SHF Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0132$0.0132$0.0093$0.011321,206-$0.0021 (-15.31%)
$0.0102$0.0134$0.0088$0.0134201,362+$0.002 (+17.03%)
$0.0103$0.0129$0.0103$0.011541,018+$0.0006 (+5.05%)
$0.0112$0.0145$0.0093$0.010999,129-$0.0003 (-2.68%)
$0.0201$0.0379$0.0093$0.01121,843,422+$0.0055 (+96.49%)
$0.0114$0.0136$0.0052$0.0057117,860-$0.0101 (-63.92%)
$0.0159$0.0159$0.0135$0.01588,947-$0.0027 (-14.59%)
$0.0184$0.0185$0.0183$0.01853,752+$0.0028 (+17.83%)
$0.018$0.0189$0.0105$0.015729,951-$0.0036 (-18.65%)
$0.0101$0.0193$0.0101$0.01936,412-$0.0003 (-1.53%)
$0.0101$0.0196$0.0101$0.01963,449+$0.0003 (+1.55%)
$0.0196$0.0196$0.0193$0.01937,194+$0.0071 (+58.20%)
$0.0125$0.0133$0.0121$0.012238,929-$0.0002 (-1.61%)
$0.0094$0.0136$0.0094$0.012419,505-$0.0003 (-2.36%)
$0.0155$0.0169$0.009$0.0127244,276-$0.0065 (-33.85%)
$0.0192$0.0192$0.0192$0.0192100+$0.0036 (+23.08%)
$0.0194$0.0194$0.0155$0.0156414+$0.0003 (+1.96%)
$0.0152$0.0154$0.0152$0.015310,983-$0.0001 (-0.65%)
$0.0153$0.0154$0.0153$0.01544,977-$0.0015 (-8.88%)
$0.0176$0.0176$0.0169$0.016919,272-$0.0013 (-7.14%)
$0.0249$0.0249$0.0182$0.01829,609-$0.0018 (-9.00%)
$0.02$0.02$0.02$0.022,116-$0.0003 (-1.48%)
$0.0202$0.0203$0.0202$0.02031,162+$0.0001 (+0.50%)
$0.0201$0.0202$0.0201$0.02026,200-$0.0298 (-59.60%)
$0.0389$0.05$0.0389$0.0513,057+$0.0231 (+85.87%)
$0.022$0.0271$0.022$0.02693,630+$0.0013 (+5.08%)
$0.0256$0.0256$0.0256$0.02565,393-$0.0002 (-0.78%)
$0.0258$0.0258$0.0258$0.0258100+$0.0016 (+6.61%)
$0.0243$0.0267$0.0187$0.024225,156+$0.0023 (+10.50%)
$0.0201$0.0245$0.0169$0.021919,447-$0.0028 (-11.34%)
$0.0224$0.0247$0.0224$0.0247211$0.00 (0.00%)
$0.0219$0.0247$0.0219$0.0247950+$0.0028 (+12.79%)
$0.0248$0.0279$0.0218$0.02193,500-$0.0069 (-23.96%)
$0.0285$0.0289$0.02$0.028813,640-$0.0001 (-0.35%)
$0.0291$0.0291$0.0289$0.028910,533+$0.0028 (+10.73%)
$0.0261$0.0261$0.0261$0.0261956$0.00 (0.00%)
$0.0185$0.0292$0.0185$0.026171,571+$0.0011 (+4.40%)
$0.025$0.025$0.025$0.0252,487$0.00 (0.00%)
$0.025$0.025$0.025$0.0259,572-$0.0047 (-15.82%)
$0.0268$0.0297$0.0267$0.029719,851+$0.0029 (+10.82%)
$0.0276$0.0276$0.0267$0.026810,399-$0.0001 (-0.37%)
$0.0269$0.0269$0.0269$0.026950,323-$0.0037 (-12.09%)
$0.0325$0.0325$0.0306$0.03062,285+$0.0001 (+0.33%)
$0.0306$0.0306$0.0305$0.03055,010-$0.0044 (-12.61%)
$0.0265$0.0349$0.0265$0.03493,344+$0.0002 (+0.58%)
$0.0348$0.0348$0.0347$0.03475,715-$0.0002 (-0.57%)
$0.03$0.035$0.03$0.03495,956+$0.005 (+16.72%)
$0.0289$0.0299$0.0258$0.029926,153No prior close

Verified data

Trading days shown
48
Coverage start
May 26, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the SHF Holdings company profile.Review SHF Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is SHF Holdings's latest verified closing price?

SHF Holdings closed at $0.0113 on September 22, 2026.

What period does SHF Holdings's price history cover?

The page shows 48 verified sessions from May 26, 2026 through September 22, 2026.

What data is included in SHF Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does SHF Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for SHF Holdings's daily prices?

Daily aggregate prices are provided by Polygon.