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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.88	3.31	2.77	3.21	50,670	3.21
10/22/2025	2.84	3.08	2.78	2.89	284,313	2.89
10/21/2025	3.52	3.65	3.25	3.25	165,252	3.25
10/20/2025	3.78	3.90	3.54	3.60	23,548	3.60
10/17/2025	3.84	3.84	3.62	3.78	20,044	3.78
10/16/2025	4.35	4.35	3.95	3.95	25,792	3.95
10/15/2025	3.77	4.40	3.77	4.28	192,617	4.28
10/14/2025	3.54	3.86	3.54	3.74	109,328	3.74
10/13/2025	3.61	3.77	3.53	3.73	32,931	3.73
10/10/2025	4.25	4.50	3.50	3.52	78,112	3.52
10/09/2025	4.85	4.85	4.23	4.33	69,551	4.33
10/08/2025	4.77	5.13	4.77	4.83	63,677	4.83
10/07/2025	6.80	6.80	4.65	4.75	140,076	4.75
10/06/2025	6.81	7.07	6.73	6.90	38,979	6.90
10/03/2025	7.58	7.58	6.70	6.75	71,828	6.75
10/02/2025	7.48	7.56	7.20	7.29	70,928	7.29
10/01/2025	7.48	7.48	7.10	7.41	115,269	7.41
9/30/2025	6.68	7.45	6.66	7.16	121,581	7.16
9/29/2025	7.18	7.64	7.18	7.32	157,967	7.32
9/26/2025	6.29	7.29	6.11	7.29	234,274	7.29
9/25/2025	6.76	7.16	5.88	6.95	735,712	6.95
9/24/2025	8.59	9.19	6.41	7.50	32,520,783	7.50
9/23/2025	3.08	3.41	3.08	3.26	10,855,787	3.26
9/22/2025	3.26	3.26	3.07	3.17	17,432	3.17
9/19/2025	3.12	3.37	3.09	3.23	32,470	3.23
9/18/2025	3.17	3.19	3.05	3.18	24,228	3.18
9/17/2025	3.51	3.65	3.10	3.25	30,028	3.25
9/16/2025	4.01	4.01	3.39	3.39	28,681	3.39
9/15/2025	4.04	4.17	3.66	4.16	37,496	4.16
9/12/2025	4.38	4.44	3.87	4.07	20,773	4.07
9/11/2025	4.17	4.47	4.09	4.29	51,554	4.29
9/10/2025	4.11	4.40	4.10	4.12	35,638	4.12
9/09/2025	4.00	4.28	3.87	4.11	26,672	4.11
9/08/2025	4.50	4.66	4.04	4.24	125,123	4.24
9/05/2025	3.89	4.67	3.77	4.50	294,357	4.50
9/04/2025	3.42	3.96	3.37	3.82	302,669	3.82
9/03/2025	3.48	3.83	3.15	3.53	591,041	3.53
9/02/2025	3.74	4.29	3.21	3.65	42,284,849	3.65
8/29/2025	2.37	2.46	2.24	2.40	17,050	2.40
8/28/2025	2.61	2.90	2.34	2.44	167,090	2.44
8/27/2025	2.57	2.57	2.25	2.26	46,406	2.26
8/26/2025	2.64	2.70	2.48	2.57	23,195	2.57
8/25/2025	2.50	2.98	2.15	2.64	122,770	2.64
8/22/2025	2.79	3.03	2.75	2.84	906,823	2.84
8/21/2025	2.76	3.00	2.60	2.78	13,142	2.78
8/20/2025	2.70	2.81	2.60	2.81	13,614	2.81
8/19/2025	2.73	2.91	2.65	2.71	12,709	2.71
8/18/2025	2.65	2.86	2.61	2.73	23,656	2.73
8/15/2025	3.22	3.22	2.50	2.60	33,306	2.60
8/14/2025	2.78	3.18	2.55	3.15	30,073	3.15
8/13/2025	2.60	2.85	2.44	2.69	23,075	2.69
8/12/2025	2.38	2.60	2.26	2.59	66,208	2.59
8/11/2025	2.39	2.86	2.05	2.64	1,088,219	2.64
8/08/2025	2.40	2.40	2.25	2.27	5,285	2.27
8/07/2025	2.48	2.48	2.25	2.40	3,335	2.40
8/06/2025	2.51	2.55	2.26	2.46	3,773	2.46
8/05/2025	2.48	2.54	2.21	2.53	32,718	2.53
8/04/2025	2.62	2.82	2.50	2.60	66,191	2.60
8/01/2025	2.70	2.96	2.61	2.70	10,204	2.70
7/31/2025	2.67	2.90	2.67	2.80	1,648	2.80
7/30/2025	2.94	3.10	2.50	2.92	29,769	2.92
7/29/2025	3.16	3.35	2.86	2.95	7,803	2.95
7/28/2025	3.19	3.45	3.11	3.29	9,306	3.29
7/25/2025	3.20	3.44	3.14	3.27	13,699	3.27
7/24/2025	3.33	3.58	3.01	3.31	18,803	3.31