Stockscreener 앱 받기
1.55
5.18%
-0.09
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $1.85 | $1.37 | $0.48 | 1,166,752.0 | -5.18% |
| 2025-12-12 | $1.95 | $1.55 | $0.40 | 1,680,236.0 | +7.19% |
| 2025-12-11 | $1.56 | $1.49 | $0.0692 | 25,015.0 | -1.92% |
| 2025-12-10 | $1.57 | $1.49 | $0.08 | 38,154.0 | +0.97% |
| 2025-12-09 | $1.62 | $1.46 | $0.1617 | 40,818.0 | +7.29% |
| 2025-12-08 | $1.58 | $1.42 | $0.1601 | 44,472.0 | -8.86% |
| 2025-12-05 | $1.65 | $1.45 | $0.195 | 73,658.0 | +5.71% |
| 2025-12-04 | $1.55 | $1.36 | $0.193 | 57,457.0 | +9.90% |
| 2025-12-03 | $1.36 | $1.28 | $0.0758 | 32,163.0 | +7.09% |
| 2025-12-02 | $1.44 | $1.22 | $0.2198 | 78,285.0 | -6.62% |
| 2025-12-01 | $1.48 | $1.36 | $0.12 | 33,916.0 | -8.11% |
| 2025-11-28 | $1.49 | $1.45 | $0.04 | 33,145.0 | +3.50% |
| 2025-11-26 | $1.54 | $1.35 | $0.195 | 91,984.0 | +5.93% |
| 2025-11-25 | $1.45 | $1.35 | $0.1025 | 40,445.0 | -4.26% |
| 2025-11-24 | $1.48 | $1.40 | $0.075 | 26,637.0 | -2.76% |
| 2025-11-21 | $1.50 | $1.36 | $0.14 | 64,873.0 | +2.84% |
| 2025-11-20 | $1.50 | $1.39 | $0.11 | 31,338.0 | +1.44% |
| 2025-11-19 | $1.50 | $1.36 | $0.14 | 14,093.0 | -8.55% |
| 2025-11-18 | $1.55 | $1.38 | $0.17 | 21,474.0 | +3.40% |
| 2025-11-17 | $1.50 | $1.37 | $0.1344 | 34,663.0 | +7.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.95 | $1.22 | $0.73 | 3,270,926.0 | +5.07% |
| 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% |
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% |
1.85%
자본화:
|
볼륨(24시간):