5 DAY PERFORMANCE
+20.29%
1 MONTH PERFORMANCE
-11.49%
3 MONTH PERFORMANCE
-42.96%
6 MONTH PERFORMANCE
-74.75%
YEAR-TO-DATE PERFORMANCE
-78.85%
1 YEAR PERFORMANCE
-78.90%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.78 | $0.80 (2.25%) | $0.80 | $0.72 | 88,413 | $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 |
| 11/21/2024 | $0.90 | $0.88 (-2%) | $0.90 | $0.84 | 56,600 | $2.10 M |
| 11/20/2024 | $0.87 | $0.90 (3.46%) | $0.92 | $0.86 | 35,413 | $2.14 M |
| 11/19/2024 | $0.91 | $0.89 (-2.09%) | $0.94 | $0.83 | 125,000 | $2.12 M |
| 11/18/2024 | $0.99 | $0.93 (-5.48%) | $1.01 | $0.89 | 62,818 | $2.22 M |
| 11/15/2024 | $1.06 | $1.00 (-5.94%) | $1.07 | $0.98 | 107,851 | $2.38 M |
| 11/14/2024 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.01 | 103,401 | $2.55 M |
| 11/13/2024 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.03 | 101,147 | $2.65 M |
| 11/12/2024 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.11 | 83,508 | $2.74 M |
| 11/11/2024 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 91,600 | $2.79 M |
| 11/08/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 81,887 | $19.22 M |
| 11/07/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.17 | 85,464 | $19.39 M |
| 11/06/2024 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.22 | 149,300 | $20.72 M |
| 11/05/2024 | $1.61 | $1.35 (-16.15%) | $1.70 | $1.34 | 248,700 | $22.37 M |
| 11/04/2024 | $1.66 | $1.60 (-3.61%) | $1.74 | $1.60 | 208,510 | $26.52 M |
| 11/01/2024 | $1.89 | $1.67 (-11.64%) | $1.95 | $1.65 | 278,600 | $27.68 M |
| 10/31/2024 | $1.77 | $1.87 (5.65%) | $1.98 | $1.77 | 868,000 | $30.99 M |
| 10/30/2024 | $1.60 | $1.80 (12.5%) | $1.84 | $1.57 | 1.71 M | $29.83 M |
| 10/29/2024 | $1.89 | $1.80 (-4.76%) | $2.25 | $1.55 | 54.72 M | $29.83 M |
| 10/28/2024 | $1.26 | $1.33 (5.56%) | $1.36 | $1.25 | 7.98 M | $22.04 M |
| 10/25/2024 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.22 | 15,100 | $20.72 M |
| 10/24/2024 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.27 | 18,337 | $21.38 M |
| 10/23/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.28 | 36,736 | $21.88 M |
| 10/22/2024 | $1.41 | $1.42 (0.71%) | $1.50 | $1.35 | 82,542 | $23.53 M |
| 10/21/2024 | $1.25 | $1.29 (3.2%) | $1.47 | $1.25 | 157,000 | $21.38 M |
| 10/18/2024 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.12 | 35,800 | $19.72 M |
| 10/17/2024 | $1.17 | $1.21 (3.42%) | $1.26 | $1.15 | 88,826 | $20.05 M |
| 10/16/2024 | $1.15 | $1.19 (3.48%) | $1.22 | $1.12 | 14,000 | $19.72 M |
| 10/15/2024 | $1.18 | $1.11 (-5.93%) | $1.25 | $1.11 | 15,824 | $18.40 M |
| 10/14/2024 | $1.12 | $1.22 (8.93%) | $1.24 | $1.12 | 29,700 | $20.22 M |
| 10/11/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 19,418 | $18.56 M |
| 10/10/2024 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 27,000 | $18.40 M |
| 10/09/2024 | $1.10 | $1.03 (-6.36%) | $1.13 | $1.03 | 68,400 | $17.07 M |
| 10/08/2024 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 33,412 | $18.06 M |
| 10/07/2024 | $1.19 | $1.15 (-3.36%) | $1.28 | $1.13 | 73,500 | $19.06 M |
| 10/04/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 14,600 | $2.46 M |
| 10/03/2024 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 26,743 | $2.48 M |
| 10/02/2024 | $1.13 | $1.19 (5.31%) | $1.22 | $1.13 | 50,382 | $2.50 M |
| 10/01/2024 | $1.32 | $1.21 (-8.33%) | $1.35 | $1.13 | 55,734 | $2.55 M |
| 09/30/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.29 | 31,800 | $2.80 M |
| 09/27/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.29 | 27,167 | $2.78 M |
| 09/26/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.30 | 23,604 | $2.84 M |