Stockscreener 앱 받기
0.822
6.84%
-0.0604
시간 외 거래:
.86
0.038
+4.62%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.8999 | $0.81 | $0.0899 | 111,071.0 | -6.84% |
| 2026-03-18 | $0.97 | $0.8006 | $0.1694 | 125,880.0 | -8.91% |
| 2026-03-17 | $0.9765 | $0.8101 | $0.1664 | 124,514.0 | +8.73% |
| 2026-03-16 | $0.93 | $0.8043 | $0.1257 | 77,935.0 | +7.34% |
| 2026-03-13 | $0.8366 | $0.7929 | $0.0437 | 21,707.0 | +0.02% |
| 2026-03-12 | $0.8792 | $0.80 | $0.0792 | 71,173.0 | +0.10% |
| 2026-03-11 | $0.8827 | $0.8101 | $0.0727 | 71,625.0 | -2.59% |
| 2026-03-10 | $1.05 | $0.829 | $0.221 | 216,846.0 | -17.38% |
| 2026-03-09 | $1.05 | $0.9422 | $0.1078 | 797,619.0 | +16.58% |
| 2026-03-06 | $0.885 | $0.789 | $0.096 | 138,750.0 | +2.97% |
| 2026-03-05 | $0.86 | $0.83 | $0.03 | 51,111.0 | +0.95% |
| 2026-03-04 | $0.8637 | $0.77 | $0.0937 | 136,956.0 | -1.17% |
| 2026-03-03 | $0.88 | $0.7901 | $0.0899 | 455,930.0 | +4.94% |
| 2026-03-02 | $0.9451 | $0.7217 | $0.2234 | 62,821.0 | -10.51% |
| 2026-02-27 | $0.98 | $0.90 | $0.08 | 8,944.0 | -2.77% |
| 2026-02-26 | $0.98 | $0.9303 | $0.0497 | 14,733.0 | +0.09% |
| 2026-02-25 | $0.9883 | $0.94 | $0.0483 | 10,387.0 | +0.11% |
| 2026-02-24 | $1.01 | $0.90 | $0.1099 | 33,335.0 | -3.93% |
| 2026-02-23 | $1.03 | $0.9312 | $0.0981 | 116,382.0 | +4.10% |
| 2026-02-20 | $0.9501 | $0.8563 | $0.0938 | 63,501.0 | +7.48% |
| 2026-02-19 | $0.8746 | $0.8253 | $0.0493 | 27,064.0 | +2.90% |
| 2026-02-18 | $0.9232 | $0.85 | $0.0732 | 32,485.0 | -2.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.05 | $0.7217 | $0.3283 | 2,575,009.0 | -10.23% |
| 2026-02 | $1.14 | $0.8135 | $0.3265 | 1,145,753.0 | -18.96% |
| 2026-01 | $1.41 | $1.00 | $0.4082 | 3,915,108.0 | +6.60% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $0.981 | $1.12 | 9,947,616.0 | -30.41% |
| 2025-11 | $2.61 | $1.29 | $1.32 | 5,334,621.0 | -41.73% |
| 2025-10 | $7.58 | $2.42 | $5.16 | 1,625,431.0 | -64.53% |
| 2025-09 | $9.19 | $3.05 | $6.14 | 78,946,824.0 | +197.71% |
| 2025-08 | $3.22 | $2.05 | $1.17 | 2,626,929.0 | -14.11% |
| 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% |
0.58%
1.37%
자본화:
|
볼륨(24시간):