SHF Holdings, Inc.
SHFSNASDAQFinancial Services● Active
$0.37
$-0.02(-5.21%)
Market Cap$1068035
P/E Ratio—
52W High$9.19
52W Low$0.365
SHF Holdings, Inc.（SHFS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shfs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$609.40
Jun 30, 2022
-99.9% from here
5-Year Low5Y
$0.3653
Jun 8, 2026
+0.1% from low
IPO Priceadj.
$197.60
Aug 20, 2021
-99.8% since IPO
1 Year Ago
$2.55
Jun 9, 2025
-85.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SHFS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 66K | -5.14% |
| Jun 5, 2026 | $0.45 | $0.45 | $0.38 | $0.39 | $0.39 | 228K | -14.29% |
| Jun 4, 2026 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 129K | -2.45% |
| Jun 3, 2026 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 73K | -0.65% |
| Jun 2, 2026 | $0.49 | $0.50 | $0.43 | $0.46 | $0.46 | 1.0M | -6.16% |
| Jun 1, 2026 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 119K | +0.00% |
| May 29, 2026 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 52K | +0.62% |
| May 28, 2026 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 168K | -5.10% |
| May 27, 2026 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 88K | +2.19% |
| May 26, 2026 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 212K | +3.10% |
| May 22, 2026 | $0.45 | $0.52 | $0.44 | $0.50 | $0.50 | 270K | +11.04% |
| May 21, 2026 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 115K | -4.35% |
| May 20, 2026 | $0.44 | $0.48 | $0.41 | $0.46 | $0.46 | 105K | +3.97% |
| May 19, 2026 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 138K | +0.35% |
| May 18, 2026 | $0.49 | $0.49 | $0.43 | $0.48 | $0.48 | 215K | -1.66% |
| May 15, 2026 | $0.43 | $0.47 | $0.40 | $0.46 | $0.46 | 112K | +8.70% |
| May 14, 2026 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 76K | -0.23% |
| May 13, 2026 | $0.45 | $0.47 | $0.40 | $0.44 | $0.44 | 112K | -2.78% |
| May 12, 2026 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 67K | +7.39% |
| May 11, 2026 | $0.45 | $0.46 | $0.40 | $0.41 | $0.41 | 209K | -8.91% |
Showing 1–20 of 1,204 records
Annual Stock Price Performance · SHFS
Jan 1 → Dec 31 · 6 years2026-65.8%$1.07 → $0.37
-65.8%
2025-87.9%$8.74 → $1.06
-87.9%
2024-68.0%$28.20 → $9.01
-68.0%
2023-18.9%$35.00 → $28.40
-18.9%
2022-82.4%$201.40 → $35.50
-82.4%
2021+2.4%$196.60 → $201.40
+2.4%
Best Year2021 · +2.4%
Worst Year2025 · -87.9%
Positive Years1 / 6
Avg Annual Return-53.4%
6Y Total Return-99.8%
6Y CAGR~-64.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in SHFS?
If you invested $1,000 in SHFS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-71.6% / yr
Profit$-998
Based on Aug 20, 2021 · $197.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SHF Holdings, Inc.（SHFS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHFS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHFS 历史股价FMP 日线复权 OHLCV