XNAS
Datos históricos de SHF Holdings, Inc.
SHF Holdings, Inc. · SHFS
$0.41
▼ -0.00 (-0.23%)
Última operación · 10/10/2026, 18:38:13 UTC
- Variación en el periodo
- −98.98%
- Máximo
- US$53.99
- 10 de octubre de 2025
- Mínimo
- US$0.38
- 9 de octubre de 2026
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.43 | 0.46 | 0.38 | 0.43 | −5.44% | 748,477.827 |
| 8 oct 2026 | 0.53 | 0.54 | 0.41 | 0.45 | −27.10% | 2.06 M |
| 7 oct 2026 | 0.65 | 0.66 | 0.55 | 0.62 | −11.10% | 3.86 M |
| 6 oct 2026 | 0.91 | 0.91 | 0.65 | 0.70 | −20.62% | 980,230.047 |
| 5 oct 2026 | 1.15 | 1.17 | 0.86 | 0.88 | −25.25% | 509,275.806 |
| 2 oct 2026 | 1.24 | 1.38 | 1.14 | 1.18 | −9.23% | 728,428.266 |
| 1 oct 2026 | 1.17 | 1.36 | 1.10 | 1.30 | −11.56% | 845,505.934 |
| 30 sep 2026 | 1.48 | 1.50 | 1.30 | 1.47 | +3.46% | 429,804.327 |
| 29 sep 2026 | 1.32 | 1.48 | 1.26 | 1.42 | +8.52% | 190,251.007 |
| 28 sep 2026 | 1.56 | 1.60 | 1.23 | 1.31 | −30.60% | 324,038.061 |
| 25 sep 2026 | 1.93 | 1.97 | 1.85 | 1.89 | −5.92% | 15,217.83 |
| 24 sep 2026 | 1.95 | 2.10 | 1.93 | 2.01 | +0.78% | 7,733.718 |
| 23 sep 2026 | 2.08 | 2.12 | 1.94 | 1.99 | −6.06% | 26,330.913 |
| 22 sep 2026 | 1.94 | 2.13 | 1.80 | 2.12 | +9.63% | 39,240.856 |
| 21 sep 2026 | 1.98 | 2.07 | 1.83 | 1.93 | −0.92% | 38,876.747 |
| 18 sep 2026 | 2.07 | 2.07 | 1.91 | 1.95 | −5.85% | 63,246.163 |
| 17 sep 2026 | 1.88 | 2.10 | 1.88 | 2.07 | +11.00% | 73,331.58 |
| 16 sep 2026 | 1.81 | 1.98 | 1.69 | 1.87 | +7.17% | 142,239.997 |
| 15 sep 2026 | 1.77 | 1.77 | 1.69 | 1.74 | −8.74% | 68,199.497 |
| 14 sep 2026 | 1.86 | 2.10 | 1.75 | 1.91 | +3.25% | 873,560.08 |
| 11 sep 2026 | 1.90 | 1.96 | 1.80 | 1.85 | 0.00% | 24,946.866 |
| 10 sep 2026 | 1.92 | 1.92 | 1.80 | 1.85 | −2.84% | 8,158.247 |
| 9 sep 2026 | 1.80 | 1.91 | 1.80 | 1.90 | +3.19% | 17,086.443 |
| 8 sep 2026 | 1.91 | 1.98 | 1.81 | 1.84 | −3.40% | 7,693.693 |
| 4 sep 2026 | 1.85 | 1.95 | 1.85 | 1.91 | +0.76% | 55,180.026 |
| 3 sep 2026 | 1.94 | 1.98 | 1.89 | 1.89 | −2.17% | 24,151.526 |
| 2 sep 2026 | 1.90 | 2.02 | 1.83 | 1.94 | +5.84% | 49,693.693 |
| 1 sep 2026 | 1.92 | 1.97 | 1.82 | 1.83 | −4.39% | 8,494.647 |
| 31 ago 2026 | 1.88 | 1.96 | 1.88 | 1.91 | −0.44% | 8,347.693 |
| 28 ago 2026 | 1.92 | 1.99 | 1.88 | 1.92 | 0.00% | 29,920.609 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.