Shuttle Pharmaceuticals Holdings, Inc. (SHPH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.93

$0.13 (7.22%)

Last update: 01:54 PM EST

Day's range

$1.88

$2.73

5 DAY PERFORMANCE

-2.03%

1 MONTH PERFORMANCE

+7.82%

3 MONTH PERFORMANCE

-52.93%

6 MONTH PERFORMANCE

-51.51%

YEAR-TO-DATE PERFORMANCE

+7.22%

1 YEAR PERFORMANCE

-91.13%

Shuttle Pharmaceuticals Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$2.01	$1.93 (-3.98%)	$2.73	$1.88	4.63 M	$4.31 M
01/08/2026	$1.95	$1.80 (-7.69%)	$1.95	$1.79	3.16 M	$4.02 M
01/07/2026	$1.96	$1.98 (1.02%)	$2.02	$1.93	60.42 K	$4.42 M
01/06/2026	$2.00	$1.97 (-1.5%)	$2.01	$1.88	65.90 K	$4.40 M
01/05/2026	$1.95	$2.04 (4.62%)	$2.08	$1.85	174.51 K	$4.56 M
01/02/2026	$1.84	$1.81 (-1.63%)	$2.39	$1.78	687.70 K	$4.04 M
12/31/2025	$1.65	$1.80 (9.09%)	$1.80	$1.64	47.43 K	$4.02 M
12/30/2025	$1.62	$1.74 (7.41%)	$1.75	$1.62	19.30 K	$3.89 M
12/29/2025	$1.87	$1.68 (-10.16%)	$1.87	$1.66	22.64 K	$3.75 M
12/26/2025	$1.80	$1.87 (3.89%)	$1.88	$1.80	45.82 K	$4.18 M
12/24/2025	$1.74	$1.80 (3.45%)	$1.87	$1.69	28.20 K	$4.02 M
12/23/2025	$1.85	$1.77 (-4.32%)	$1.86	$1.71	70.80 K	$3.95 M
12/22/2025	$1.74	$1.89 (8.62%)	$1.97	$1.72	59.60 K	$4.22 M
12/19/2025	$1.75	$1.72 (-1.71%)	$1.78	$1.65	44.80 K	$3.84 M
12/18/2025	$1.68	$1.70 (1.19%)	$1.83	$1.58	201.06 K	$3.80 M
12/17/2025	$1.71	$1.68 (-1.75%)	$1.77	$1.64	31.81 K	$3.75 M
12/16/2025	$1.47	$1.72 (17.01%)	$1.72	$1.46	130.80 K	$3.84 M
12/15/2025	$1.72	$1.45 (-15.7%)	$1.72	$1.41	160.11 K	$3.24 M
12/12/2025	$1.82	$1.79 (-1.65%)	$2.04	$1.70	591.40 K	$4.00 M
12/11/2025	$1.75	$1.79 (2.29%)	$1.83	$1.65	962.50 K	$4.00 M
12/10/2025	$1.80	$1.85 (2.78%)	$1.93	$1.75	95.95 K	$4.13 M
12/09/2025	$1.71	$1.81 (5.85%)	$1.88	$1.64	74.30 K	$4.04 M
12/08/2025	$1.73	$1.74 (0.58%)	$1.78	$1.65	67.74 K	$3.89 M
12/05/2025	$1.53	$1.75 (14.38%)	$1.79	$1.53	110.74 K	$3.91 M
12/04/2025	$1.36	$1.58 (16.18%)	$1.60	$1.36	48.51 K	$3.53 M
12/03/2025	$1.57	$1.45 (-7.64%)	$1.58	$1.40	87.32 K	$3.24 M
12/02/2025	$1.59	$1.60 (0.63%)	$1.67	$1.56	49.23 K	$3.57 M
12/01/2025	$1.43	$1.67 (16.78%)	$1.77	$1.38	264.33 K	$3.73 M
11/28/2025	$1.35	$1.43 (5.93%)	$1.57	$1.35	71.21 K	$3.19 M
11/26/2025	$1.27	$1.35 (6.3%)	$1.40	$1.26	115.62 K	$3.02 M
11/25/2025	$1.37	$1.33 (-2.92%)	$1.40	$1.32	125.94 K	$2.97 M
11/24/2025	$1.31	$1.37 (4.58%)	$1.49	$1.31	271.11 K	$3.06 M
11/21/2025	$2.09	$1.60 (-23.44%)	$2.11	$1.51	4.19 M	$3.57 M
11/20/2025	$1.99	$1.83 (-8.04%)	$2.06	$1.82	710.70 K	$4.09 M
11/19/2025	$2.08	$1.98 (-4.81%)	$2.10	$1.94	31.46 K	$4.42 M
11/18/2025	$1.90	$2.11 (11.05%)	$2.12	$1.88	65.44 K	$4.71 M
11/17/2025	$2.26	$1.92 (-15.04%)	$2.30	$1.85	86.81 K	$4.29 M
11/14/2025	$2.30	$2.32 (0.87%)	$2.41	$2.22	49.24 K	$5.18 M
11/13/2025	$2.42	$2.31 (-4.55%)	$2.63	$2.29	64.84 K	$5.16 M
11/12/2025	$2.58	$2.51 (-2.71%)	$2.63	$2.48	25.34 K	$5.61 M
11/11/2025	$2.39	$2.53 (5.86%)	$2.58	$2.39	27.61 K	$5.65 M
11/10/2025	$2.46	$2.40 (-2.44%)	$2.46	$2.31	45.10 K	$5.36 M
11/07/2025	$2.48	$2.50 (0.81%)	$2.51	$2.25	84.44 K	$2.82 M
11/06/2025	$2.75	$2.55 (-7.27%)	$2.75	$2.36	86.39 K	$2.87 M
11/05/2025	$2.92	$2.67 (-8.56%)	$2.95	$2.60	84.19 K	$3.01 M
11/04/2025	$3.05	$2.89 (-5.25%)	$3.10	$2.83	230.80 K	$3.25 M
11/03/2025	$3.38	$3.10 (-8.28%)	$3.56	$3.00	4.25 M	$3.49 M
10/31/2025	$3.00	$2.97 (-1%)	$3.06	$2.91	81.56 K	$3.34 M
10/30/2025	$3.10	$3.05 (-1.61%)	$3.12	$3.02	43.01 K	$3.43 M
10/29/2025	$3.13	$3.13 (0%)	$3.25	$3.11	53.52 K	$3.52 M
10/28/2025	$3.19	$3.12 (-2.19%)	$3.25	$3.11	55.16 K	$3.51 M
10/27/2025	$3.06	$3.20 (4.58%)	$3.24	$3.02	67.51 K	$3.60 M
10/24/2025	$3.15	$3.07 (-2.54%)	$3.19	$3.01	35.50 K	$3.46 M
10/23/2025	$3.15	$3.09 (-1.9%)	$3.15	$3.02	75.30 K	$3.48 M
10/22/2025	$3.62	$3.22 (-11.05%)	$3.66	$3.15	769.52 K	$3.63 M
10/21/2025	$3.65	$3.47 (-4.93%)	$3.75	$3.40	968.40 K	$3.91 M
10/20/2025	$3.60	$3.68 (2.22%)	$3.73	$3.38	16.92 K	$4.14 M
10/17/2025	$3.69	$3.63 (-1.63%)	$3.72	$3.37	79.25 K	$4.09 M
10/16/2025	$3.83	$3.68 (-3.92%)	$3.83	$3.62	33.27 K	$4.14 M
10/15/2025	$3.93	$3.85 (-2.04%)	$4.07	$3.77	51.24 K	$4.34 M
10/14/2025	$3.76	$3.92 (4.26%)	$3.97	$3.69	74.41 K	$4.41 M
10/13/2025	$3.70	$3.80 (2.7%)	$3.99	$3.45	260.50 K	$4.28 M