Stockscreener 앱 받기
2.265
5.62%
-0.135
시장 영업 전:
2.31
0.045
+1.99%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.40 | $2.25 | $0.15 | 5,208.0 | -5.62% |
| 2025-08-07 | $2.48 | $2.25 | $0.23 | 3,305.0 | -2.44% |
| 2025-08-06 | $2.55 | $2.26 | $0.29 | 3,773.0 | -2.77% |
| 2025-08-05 | $2.54 | $2.21 | $0.336 | 32,718.0 | -2.69% |
| 2025-08-04 | $2.82 | $2.50 | $0.32 | 66,191.0 | -3.75% |
| 2025-08-01 | $2.96 | $2.61 | $0.3464 | 10,202.0 | -3.53% |
| 2025-07-31 | $2.90 | $2.67 | $0.23 | 1,638.0 | -4.11% |
| 2025-07-30 | $3.10 | $2.50 | $0.60 | 29,760.0 | -1.02% |
| 2025-07-29 | $3.35 | $2.86 | $0.4899 | 7,803.0 | -10.47% |
| 2025-07-28 | $3.45 | $3.11 | $0.34 | 9,006.0 | +0.76% |
| 2025-07-25 | $3.44 | $3.14 | $0.30 | 13,699.0 | -1.21% |
| 2025-07-24 | $3.58 | $3.01 | $0.5695 | 18,803.0 | +0.00% |
| 2025-07-23 | $3.31 | $3.31 | $0.00 | 599.0 | +3.76% |
| 2025-07-22 | $3.46 | $3.11 | $0.3463 | 27,435.0 | -10.14% |
| 2025-07-21 | $3.59 | $3.26 | $0.329 | 32,900.0 | +0.00% |
| 2025-07-18 | $3.83 | $3.45 | $0.3799 | 11,902.0 | -1.39% |
| 2025-07-17 | $3.89 | $3.40 | $0.49 | 25,506.0 | +2.80% |
| 2025-07-16 | $3.86 | $3.47 | $0.3943 | 47,940.0 | -0.23% |
| 2025-07-15 | $3.69 | $3.11 | $0.579 | 28,579.0 | +11.78% |
| 2025-07-14 | $3.45 | $3.06 | $0.39 | 12,366.0 | -7.10% |
Shf Holdings Inc 주식 (SHFS) 연도별 가격 이력
이 심층 분석에서는 Shf Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shf Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shf Holdings Inc 주식 (SHFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.96 | $2.21 | $0.7474 | 126,605.0 | -19.11% |
| 2025-07 | $3.89 | $2.14 | $1.75 | 909,769.0 | +29.03% |
| 2025-06 | $2.77 | $2.02 | $0.7449 | 184,434.0 | -21.94% |
| 2025-05 | $3.70 | $1.90 | $1.80 | 551,488.0 | -23.63% |
| 2025-04 | $4.33 | $1.84 | $2.49 | 46,430,089.0 | -15.15% |
| 2025-03 | $7.60 | $4.25 | $3.35 | 235,265.9 | -37.08% |
| 2025-02 | $10.20 | $6.40 | $3.80 | 70,489.9 | -31.53% |
| 2025-01 | $10.53 | $6.42 | $4.11 | 329,321.0 | +10.57% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.70 | $6.66 | $3.04 | 163,318.2 | -8.85% |
| 2024-11 | $9.80 | $5.92 | $3.88 | 222,871.8 | +16.74% |
| 2024-10 | $11.14 | $7.80 | $3.34 | 52,294.0 | -29.50% |
| 2024-09 | $13.00 | $10.00 | $3.00 | 53,438.5 | -12.31% |
| 2024-08 | $13.80 | $10.20 | $3.60 | 43,970.4 | -2.92% |
| 2024-07 | $14.86 | $10.10 | $4.76 | 64,459.6 | +21.29% |
| 2024-06 | $14.90 | $10.10 | $4.80 | 69,893.1 | -26.59% |
| 2024-05 | $17.70 | $14.00 | $3.70 | 40,002.6 | -17.98% |
| 2024-04 | $20.20 | $13.10 | $7.10 | 94,509.2 | -7.77% |
| 2024-03 | $20.00 | $16.10 | $3.90 | 71,308.8 | +7.34% |
| 2024-02 | $21.95 | $17.60 | $4.35 | 81,588.9 | -12.72% |
| 2024-01 | $29.00 | $20.20 | $8.80 | 121,507.8 | -27.46% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $14.45 | $16.55 | 267,360.9 | +96.13% |
| 2023-11 | $15.60 | $12.30 | $3.30 | 60,639.0 | +5.63% |
| 2023-10 | $16.80 | $12.31 | $4.49 | 124,787.2 | -13.24% |
| 2023-09 | $18.00 | $7.90 | $10.10 | 557,707.9 | +90.36% |
| 2023-08 | $11.26 | $6.60 | $4.66 | 56,316.6 | -24.41% |
| 2023-07 | $11.60 | $9.00 | $2.60 | 48,832.2 | +3.58% |
| 2023-06 | $12.80 | $9.51 | $3.29 | 175,611.2 | +5.47% |
| 2023-05 | $12.74 | $6.60 | $6.14 | 1,763,161.2 | -11.84% |
| 2023-04 | $12.58 | $8.23 | $4.35 | 269,087.4 | +11.76% |
| 2023-03 | $13.40 | $9.00 | $4.40 | 181,949.9 | +0.00% |
0.89%
0.51%
자본화:
|
볼륨(24시간):