5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
-38.08%
6 MONTH PERFORMANCE
-79.36%
YEAR-TO-DATE PERFORMANCE
-83.19%
1 YEAR PERFORMANCE
-92.63%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $3.48 | $3.50 (0.57%) | $3.68 | $3.42 | 64.98 K | $3.94 M |
| 08/13/2025 | $3.54 | $3.54 (0%) | $3.59 | $3.46 | 23.08 K | $3.99 M |
| 08/12/2025 | $3.44 | $3.59 (4.36%) | $3.60 | $3.44 | 18.97 K | $4.04 M |
| 08/11/2025 | $3.45 | $3.44 (-0.29%) | $3.61 | $3.42 | 61.50 K | $3.87 M |
| 08/08/2025 | $3.64 | $3.42 (-6.04%) | $3.80 | $3.37 | 40.21 K | $13.94 M |
| 08/07/2025 | $3.57 | $3.52 (-1.4%) | $3.69 | $3.48 | 26.20 K | $14.35 M |
| 08/06/2025 | $3.69 | $3.60 (-2.44%) | $3.75 | $3.60 | 34.30 K | $14.68 M |
| 08/05/2025 | $3.56 | $3.70 (3.93%) | $3.83 | $3.56 | 65.90 K | $15.08 M |
| 08/04/2025 | $3.41 | $3.63 (6.45%) | $3.73 | $3.41 | 34.13 K | $36.48 M |
| 08/01/2025 | $3.60 | $3.50 (-2.78%) | $3.70 | $3.33 | 29.96 K | $35.17 M |
| 07/31/2025 | $3.85 | $3.65 (-5.19%) | $3.85 | $3.65 | 39.40 K | $36.68 M |
| 07/30/2025 | $3.87 | $3.72 (-3.88%) | $3.88 | $3.65 | 34.63 K | $37.38 M |
| 07/29/2025 | $3.93 | $3.82 (-2.8%) | $3.96 | $3.80 | 42.60 K | $38.39 M |
| 07/28/2025 | $3.88 | $3.95 (1.8%) | $4.10 | $3.88 | 54.67 K | $39.69 M |
| 07/25/2025 | $3.87 | $3.87 (0%) | $3.94 | $3.85 | 19.08 K | $38.89 M |
| 07/24/2025 | $3.91 | $3.83 (-2.05%) | $3.91 | $3.81 | 37.62 K | $38.49 M |
| 07/23/2025 | $4.04 | $3.97 (-1.73%) | $4.08 | $3.91 | 75.50 K | $39.89 M |
| 07/22/2025 | $3.78 | $3.88 (2.65%) | $4.14 | $3.77 | 78.90 K | $38.99 M |
| 07/21/2025 | $3.85 | $3.88 (0.78%) | $3.90 | $3.76 | 60.25 K | $38.99 M |
| 07/18/2025 | $3.94 | $3.81 (-3.3%) | $4.04 | $3.68 | 110.20 K | $38.29 M |
| 07/17/2025 | $3.90 | $3.94 (1.03%) | $4.02 | $3.85 | 137.30 K | $39.59 M |
| 07/16/2025 | $4.48 | $3.91 (-12.72%) | $4.48 | $3.54 | 854.23 K | $39.29 M |
| 07/15/2025 | $3.92 | $4.70 (19.9%) | $4.70 | $3.92 | 1.29 M | $47.23 M |
| 07/14/2025 | $3.89 | $3.94 (1.29%) | $4.18 | $3.67 | 95.60 K | $39.59 M |
| 07/11/2025 | $4.23 | $3.98 (-5.91%) | $4.25 | $3.81 | 132.10 K | $39.99 M |
| 07/10/2025 | $4.11 | $4.25 (3.41%) | $4.49 | $4.07 | 67.49 K | $42.71 M |
| 07/09/2025 | $4.38 | $4.16 (-5.02%) | $4.38 | $4.09 | 61.10 K | $41.80 M |
| 07/08/2025 | $3.96 | $4.25 (7.32%) | $4.35 | $3.96 | 108.00 K | $42.71 M |
| 07/07/2025 | $3.89 | $4.04 (3.86%) | $4.14 | $3.86 | 78.10 K | $40.60 M |
| 07/03/2025 | $3.90 | $3.91 (0.26%) | $3.98 | $3.72 | 60.32 K | $39.29 M |
| 07/02/2025 | $4.35 | $3.97 (-8.74%) | $4.48 | $3.86 | 170.70 K | $39.89 M |
| 07/01/2025 | $3.70 | $4.34 (17.3%) | $4.60 | $3.70 | 396.72 K | $43.61 M |
| 06/30/2025 | $3.44 | $3.77 (9.59%) | $4.06 | $3.43 | 330.00 K | $37.88 M |
| 06/27/2025 | $3.40 | $3.43 (0.88%) | $3.50 | $3.29 | 50.25 K | $34.47 M |
| 06/26/2025 | $3.45 | $3.37 (-2.32%) | $3.55 | $3.34 | 80.11 K | $33.86 M |
| 06/25/2025 | $3.45 | $3.53 (2.32%) | $3.70 | $3.45 | 120.10 K | $35.47 M |
| 06/24/2025 | $3.71 | $3.46 (-6.74%) | $3.74 | $3.26 | 213.00 K | $34.77 M |
| 06/23/2025 | $3.75 | $3.50 (-6.67%) | $3.79 | $3.36 | 108.10 K | $35.17 M |
| 06/20/2025 | $3.61 | $3.80 (5.26%) | $4.10 | $3.60 | 308.24 K | $38.19 M |
| 06/18/2025 | $3.43 | $3.60 (4.96%) | $3.70 | $3.31 | 131.90 K | $36.18 M |
| 06/17/2025 | $3.27 | $3.45 (5.5%) | $3.74 | $3.06 | 374.50 K | $34.67 M |
| 06/16/2025 | $3.22 | $3.26 (1.24%) | $3.48 | $3.00 | 161.20 K | $32.76 M |
| 06/13/2025 | $3.63 | $3.32 (-8.54%) | $3.63 | $3.12 | 4.20 M | $33.36 M |
| 06/12/2025 | $4.08 | $3.66 (-10.29%) | $4.08 | $3.48 | 13.55 M | $36.78 M |
| 06/11/2025 | $5.49 | $5.59 (1.82%) | $6.19 | $4.97 | 9.46 M | $56.17 M |
| 06/10/2025 | $4.83 | $5.55 (14.91%) | $5.75 | $4.83 | 15.84 M | $55.77 M |
| 06/09/2025 | $4.63 | $4.83 (4.32%) | $4.85 | $4.50 | 2.32 M | $48.54 M |
| 06/06/2025 | $4.25 | $4.59 (8%) | $4.71 | $4.25 | 2.98 M | $46.12 M |
| 06/05/2025 | $4.55 | $4.38 (-3.74%) | $4.56 | $4.27 | 1.30 M | $44.01 M |
| 06/04/2025 | $4.10 | $4.62 (12.68%) | $4.75 | $4.10 | 3.54 M | $46.43 M |
| 06/03/2025 | $4.25 | $4.20 (-1.18%) | $4.37 | $4.10 | 985.10 K | $42.21 M |
| 06/02/2025 | $4.25 | $4.33 (1.88%) | $4.50 | $4.14 | 1.22 M | $43.51 M |
| 05/30/2025 | $4.51 | $4.37 (-3.1%) | $4.67 | $4.29 | 1.05 M | $43.91 M |
| 05/29/2025 | $4.21 | $4.53 (7.6%) | $4.60 | $4.20 | 2.00 M | $45.52 M |
| 05/28/2025 | $4.15 | $4.25 (2.41%) | $4.42 | $4.15 | 1.00 M | $42.71 M |
| 05/27/2025 | $4.60 | $4.37 (-5%) | $4.60 | $4.12 | 916.10 K | $43.91 M |
| 05/23/2025 | $4.17 | $4.35 (4.32%) | $4.47 | $4.10 | 1.21 M | $43.71 M |
| 05/22/2025 | $4.63 | $4.47 (-3.46%) | $4.74 | $4.27 | 1.44 M | $44.92 M |
| 05/21/2025 | $4.85 | $4.65 (-4.12%) | $4.97 | $4.53 | 1.35 M | $46.73 M |
| 05/20/2025 | $5.05 | $5.01 (-0.79%) | $5.18 | $4.81 | 1.87 M | $50.35 M |
| 05/19/2025 | $5.24 | $5.18 (-1.15%) | $5.36 | $5.08 | 1.05 M | $52.05 M |
| 05/16/2025 | $5.30 | $5.40 (1.89%) | $5.40 | $5.10 | 65.34 K | $54.26 M |
| 05/15/2025 | $5.65 | $5.56 (-1.59%) | $5.82 | $5.28 | 106.33 K | $55.87 M |
| 05/14/2025 | $5.44 | $5.83 (7.17%) | $6.75 | $5.20 | 388.21 K | $58.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
