Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025				0.0291	0	+0.00(+11.49%)
Nov 20, 2025	0.0261	0.0261	0.0261	0.0261	1,000	-0.01(-20.67%)
Nov 14, 2025				0.0329	0	+0.00(+2.81%)
Nov 13, 2025	0.0337	0.0337	0.0255	0.0320	400	+0.01(+27.49%)
Nov 12, 2025	0.0315	0.0328	0.0251	0.0251	31,031	-0.01(-27.25%)
Nov 11, 2025	0.0344	0.0345	0.0331	0.0345	27,562	+0.00(+0.00%)
Nov 10, 2025	0.0400	0.0400	0.0314	0.0345	10,704	-0.01(-13.53%)
Nov 05, 2025				0.0399	0	+0.00(+0.00%)
Nov 04, 2025	0.0341	0.0399	0.0340	0.0399	12,442	+0.01(+16.67%)
Nov 03, 2025	0.0342	0.0342	0.0342	0.0342	1,000	+0.00(+3.01%)
Oct 31, 2025	0.0308	0.0354	0.0275	0.0332	62,456	-0.01(-25.56%)
Oct 29, 2025				0.0446	0	+0.00(+0.00%)
Oct 28, 2025	0.0440	0.0446	0.0340	0.0446	18,300	-0.00(-9.72%)
Oct 24, 2025				0.0494	540	+0.01(+18.18%)
Oct 23, 2025	0.0338	0.0418	0.0338	0.0418	92,216	+0.01(+24.78%)
Oct 22, 2025	0.0363	0.0363	0.0334	0.0335	74,182	+0.00(+0.00%)
Oct 21, 2025	0.0285	0.0335	0.0282	0.0335	60,286	+0.00(+4.36%)
Oct 20, 2025	0.0305	0.0325	0.0305	0.0321	15,454	+0.00(+5.25%)
Oct 17, 2025	0.0306	0.0306	0.0276	0.0305	61,205	-0.00(-8.68%)
Oct 16, 2025	0.0334	0.0334	0.0334	0.0334	641	+0.00(+7.05%)
Oct 15, 2025	0.0350	0.0350	0.0312	0.0312	101,679	-0.00(-6.02%)
Oct 14, 2025	0.0380	0.0386	0.0332	0.0332	5,302	-0.01(-14.43%)
Oct 13, 2025	0.0387	0.0388	0.0322	0.0388	4,597	-0.00(-1.27%)
Oct 10, 2025	0.0396	0.0396	0.0325	0.0393	5,346	-0.00(-1.26%)
Oct 09, 2025	0.0370	0.0398	0.0335	0.0398	18,551	+0.00(+4.74%)
Oct 08, 2025	0.0375	0.0380	0.0367	0.0380	62,152	+0.00(+9.51%)
Oct 07, 2025	0.0360	0.0371	0.0315	0.0347	34,859	-0.00(-12.59%)
Oct 06, 2025	0.0397	0.0398	0.0372	0.0397	78,133	+0.00(+0.76%)
Oct 03, 2025	0.0343	0.0425	0.0336	0.0394	31,747	-0.00(-8.16%)
Oct 02, 2025	0.0450	0.0450	0.0332	0.0429	79,721	+0.00(+7.25%)
Oct 01, 2025	0.0328	0.0439	0.0328	0.0400	84,187	+0.01(+18.34%)
Sep 30, 2025	0.0350	0.0483	0.0326	0.0338	77,253	-0.01(-14.86%)
Sep 29, 2025	0.0316	0.0398	0.0316	0.0397	74,228	-0.00(-0.25%)
Sep 26, 2025	0.0400	0.0442	0.0379	0.0398	115,256	+0.00(+13.71%)
Sep 25, 2025	0.0400	0.0432	0.0311	0.0350	328,500	-0.01(-23.58%)
Sep 24, 2025	0.0501	0.0599	0.0331	0.0458	1,427,089	+0.02(+94.89%)
Sep 22, 2025				0.0235	412,932	-0.00(-2.49%)
Sep 19, 2025	0.0236	0.0255	0.0236	0.0241	4,725	-0.01(-21.75%)
Sep 18, 2025	0.0272	0.0308	0.0253	0.0308	15,138	+0.01(+31.06%)
Sep 17, 2025	0.0245	0.0245	0.0224	0.0235	31,136	-0.01(-17.83%)
Sep 15, 2025				0.0286	3,000	+0.00(+0.35%)
Sep 12, 2025	0.0235	0.0285	0.0235	0.0285	1,877	-0.00(-4.04%)
Sep 11, 2025	0.0288	0.0300	0.0263	0.0297	48,966	+0.00(+10.41%)
Sep 10, 2025	0.0222	0.0288	0.0216	0.0269	117,242	+0.00(+16.45%)
Sep 09, 2025	0.0215	0.0231	0.0211	0.0231	6,125	+0.00(+0.00%)
Sep 08, 2025	0.0221	0.0231	0.0213	0.0231	27,309	+0.00(+0.43%)
Sep 05, 2025	0.0231	0.0250	0.0221	0.0230	348,052	-0.00(-6.88%)
Sep 04, 2025	0.0220	0.0277	0.0220	0.0247	46,489	+0.00(+7.39%)
Sep 03, 2025	0.0290	0.0290	0.0211	0.0230	185,701	-0.02(-40.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

SHF Holdings, Inc. - Warrants (NQ:SHFSW)

Historical Prices

Starting at $3.75/week.

Subscribe Today