5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-37.10%
3 MONTH PERFORMANCE
-29.16%
6 MONTH PERFORMANCE
-71.17%
YEAR-TO-DATE PERFORMANCE
-28.17%
1 YEAR PERFORMANCE
-78.50%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $0.61 | $0.62 (1.15%) | $0.69 | $0.59 | 103,190 | $1.47 M |
| 02/20/2025 | $0.62 | $0.60 (-3.27%) | $0.64 | $0.60 | 81,707 | $1.42 M |
| 02/19/2025 | $0.66 | $0.64 (-3.56%) | $0.70 | $0.62 | 90,500 | $1.52 M |
| 02/18/2025 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.66 | 66,030 | $1.62 M |
| 02/14/2025 | $0.68 | $0.70 (2.9%) | $0.71 | $0.68 | 77,908 | $1.67 M |
| 02/13/2025 | $0.70 | $0.69 (-1.68%) | $0.71 | $0.68 | 38,176 | $1.65 M |
| 02/12/2025 | $0.67 | $0.69 (2.86%) | $0.71 | $0.67 | 58,147 | $1.65 M |
| 02/11/2025 | $0.67 | $0.67 (0.66%) | $0.71 | $0.66 | 73,100 | $1.60 M |
| 02/10/2025 | $0.76 | $0.70 (-7.12%) | $0.79 | $0.67 | 54,013 | $1.68 M |
| 02/07/2025 | $0.69 | $0.73 (6.83%) | $0.76 | $0.69 | 19,700 | $1.74 M |
| 02/06/2025 | $0.70 | $0.69 (-2.14%) | $0.73 | $0.69 | 12,000 | $1.63 M |
| 02/05/2025 | $0.70 | $0.67 (-4.27%) | $0.70 | $0.63 | 32,700 | $1.60 M |
| 02/04/2025 | $0.72 | $0.71 (-1.39%) | $0.79 | $0.70 | 11,324 | $1.69 M |
| 02/03/2025 | $0.74 | $0.72 (-2.76%) | $0.74 | $0.67 | 25,309 | $1.72 M |
| 01/31/2025 | $0.77 | $0.75 (-2.33%) | $0.80 | $0.75 | 15,411 | $1.80 M |
| 01/30/2025 | $0.74 | $0.79 (6.42%) | $0.83 | $0.74 | 18,260 | $1.87 M |
| 01/29/2025 | $0.78 | $0.75 (-4.09%) | $0.82 | $0.73 | 35,100 | $1.79 M |
| 01/28/2025 | $0.89 | $0.78 (-12.02%) | $0.89 | $0.76 | 43,500 | $1.87 M |
| 01/27/2025 | $0.91 | $0.85 (-6.58%) | $0.91 | $0.83 | 35,800 | $2.03 M |
| 01/24/2025 | $0.92 | $0.89 (-3.6%) | $0.93 | $0.86 | 49,227 | $2.11 M |
| 01/23/2025 | $0.99 | $0.92 (-7.07%) | $0.99 | $0.91 | 94,064 | $2.19 M |
| 01/22/2025 | $0.85 | $0.98 (15.37%) | $1.01 | $0.85 | 568,449 | $2.34 M |
| 01/21/2025 | $0.91 | $0.88 (-3.3%) | $0.92 | $0.84 | 33,524 | $2.10 M |
| 01/17/2025 | $0.89 | $0.84 (-5.62%) | $0.89 | $0.83 | 52,505 | $2.00 M |
| 01/16/2025 | $0.84 | $0.88 (4.27%) | $0.92 | $0.84 | 15,600 | $2.10 M |
| 01/15/2025 | $0.87 | $0.84 (-3.78%) | $0.90 | $0.84 | 43,017 | $2.01 M |
| 01/14/2025 | $0.92 | $0.85 (-7.61%) | $0.93 | $0.83 | 52,539 | $2.03 M |
| 01/13/2025 | $0.87 | $0.90 (3.4%) | $0.92 | $0.87 | 90,700 | $2.15 M |
| 01/10/2025 | $0.84 | $0.87 (3.53%) | $0.90 | $0.82 | 57,231 | $2.07 M |
| 01/08/2025 | $0.90 | $0.86 (-4.54%) | $0.92 | $0.83 | 93,545 | $2.05 M |
| 01/07/2025 | $0.92 | $0.87 (-5.43%) | $0.92 | $0.84 | 53,718 | $2.07 M |
| 01/06/2025 | $0.90 | $0.89 (-1.11%) | $0.95 | $0.88 | 156,733 | $2.12 M |
| 01/03/2025 | $0.90 | $0.93 (3.51%) | $0.93 | $0.83 | 34,433 | $2.22 M |
| 01/02/2025 | $0.86 | $0.85 (-1.05%) | $0.89 | $0.82 | 47,436 | $2.03 M |
| 12/31/2024 | $0.78 | $0.86 (10.13%) | $0.86 | $0.75 | 91,131 | $2.05 M |
| 12/30/2024 | $0.74 | $0.77 (4.18%) | $0.80 | $0.72 | 63,307 | $1.84 M |
| 12/27/2024 | $0.78 | $0.74 (-4.58%) | $0.79 | $0.72 | 77,017 | $1.77 M |
| 12/26/2024 | $0.78 | $0.80 (2.25%) | $0.80 | $0.72 | 89,208 | $1.90 M |
| 12/24/2024 | $0.76 | $0.77 (1.45%) | $0.86 | $0.74 | 151,500 | $1.84 M |
| 12/23/2024 | $0.64 | $0.72 (11.72%) | $0.74 | $0.61 | 301,900 | $1.70 M |
| 12/20/2024 | $0.63 | $0.64 (0.96%) | $0.69 | $0.61 | 120,816 | $1.53 M |
| 12/19/2024 | $0.61 | $0.68 (11.48%) | $0.69 | $0.58 | 684,484 | $1.62 M |
| 12/18/2024 | $0.62 | $0.61 (-1.48%) | $0.65 | $0.61 | 40,300 | $1.46 M |
| 12/17/2024 | $0.69 | $0.62 (-10.2%) | $0.70 | $0.61 | 104,000 | $1.47 M |
| 12/16/2024 | $0.68 | $0.68 (-0.69%) | $0.72 | $0.66 | 100,800 | $1.62 M |
| 12/13/2024 | $0.71 | $0.68 (-3.7%) | $0.74 | $0.68 | 68,900 | $1.63 M |
| 12/12/2024 | $0.74 | $0.70 (-5.55%) | $0.75 | $0.70 | 39,700 | $1.67 M |
| 12/11/2024 | $0.73 | $0.74 (1.37%) | $0.77 | $0.72 | 56,459 | $1.77 M |
| 12/10/2024 | $0.79 | $0.75 (-5.19%) | $0.79 | $0.72 | 72,459 | $1.79 M |
| 12/09/2024 | $0.78 | $0.78 (-0.26%) | $0.79 | $0.74 | 64,914 | $1.85 M |
| 12/06/2024 | $0.80 | $0.75 (-6.16%) | $0.83 | $0.72 | 125,904 | $1.78 M |
| 12/05/2024 | $0.80 | $0.80 (-0.35%) | $0.81 | $0.77 | 97,413 | $1.90 M |
| 12/04/2024 | $0.78 | $0.83 (5.89%) | $0.83 | $0.78 | 81,150 | $1.97 M |
| 12/03/2024 | $0.83 | $0.79 (-4.82%) | $0.86 | $0.77 | 93,800 | $1.88 M |
| 12/02/2024 | $0.85 | $0.81 (-4.24%) | $0.86 | $0.81 | 41,104 | $1.94 M |
| 11/29/2024 | $0.82 | $0.85 (3.41%) | $0.86 | $0.80 | 42,114 | $2.02 M |
| 11/27/2024 | $0.81 | $0.85 (5.07%) | $0.85 | $0.81 | 64,233 | $2.03 M |
| 11/26/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.83 | 121,348 | $2.07 M |
| 11/25/2024 | $0.87 | $0.86 (-1.03%) | $0.92 | $0.84 | 94,197 | $2.05 M |
| 11/22/2024 | $0.87 | $0.87 (0%) | $0.91 | $0.85 | 83,700 | $2.08 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.
