Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	0.0285	0.0371	0.0285	0.0371	1,491	+0.01(+27.49%)
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.

Financial News

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

Historical Prices

Popular Pages