5 DAY PERFORMANCE
-13.74%
1 MONTH PERFORMANCE
-34.41%
3 MONTH PERFORMANCE
-64.49%
6 MONTH PERFORMANCE
-83.99%
YEAR-TO-DATE PERFORMANCE
-68.87%
1 YEAR PERFORMANCE
-92.23%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.28 | $0.27 (-5.51%) | $0.29 | $0.26 | 494,145 | $1.09 M |
| 04/29/2025 | $0.29 | $0.29 (-0.51%) | $0.30 | $0.28 | 280,249 | $1.19 M |
| 04/28/2025 | $0.31 | $0.29 (-3.87%) | $0.31 | $0.29 | 423,500 | $1.20 M |
| 04/25/2025 | $0.30 | $0.31 (3.26%) | $0.32 | $0.29 | 404,800 | $889,737 |
| 04/24/2025 | $0.29 | $0.30 (1.23%) | $0.32 | $0.27 | 1.18 M | $851,278 |
| 04/23/2025 | $0.29 | $0.30 (4.39%) | $0.31 | $0.25 | 2.57 M | $865,915 |
| 04/22/2025 | $0.25 | $0.25 (2.49%) | $0.37 | $0.24 | 6.91 M | $720,687 |
| 04/21/2025 | $0.25 | $0.25 (-1.1%) | $0.26 | $0.23 | 285,200 | $719,826 |
| 04/17/2025 | $0.25 | $0.25 (1.4%) | $0.26 | $0.23 | 414,300 | $727,575 |
| 04/16/2025 | $0.26 | $0.26 (0%) | $0.30 | $0.25 | 657,817 | $734,751 |
| 04/15/2025 | $0.30 | $0.26 (-13%) | $0.30 | $0.23 | 1.23 M | $749,101 |
| 04/14/2025 | $0.34 | $0.31 (-11.34%) | $0.35 | $0.30 | 1.77 M | $875,387 |
| 04/11/2025 | $0.49 | $0.37 (-25.25%) | $0.49 | $0.36 | 8.51 M | $1.05 M |
| 04/10/2025 | $0.42 | $0.42 (-1.19%) | $0.50 | $0.39 | 8.13 M | $1.19 M |
| 04/09/2025 | $0.37 | $0.40 (9.02%) | $0.43 | $0.36 | 433,341 | $1.15 M |
| 04/08/2025 | $0.45 | $0.41 (-9.6%) | $0.46 | $0.39 | 751,604 | $1.17 M |
| 04/07/2025 | $0.42 | $0.44 (6.37%) | $0.55 | $0.41 | 3.17 M | $1.27 M |
| 04/04/2025 | $0.44 | $0.39 (-10.92%) | $0.44 | $0.38 | 86,722 | $1.12 M |
| 04/03/2025 | $0.40 | $0.40 (0.05%) | $0.43 | $0.40 | 33,411 | $1.15 M |
| 04/02/2025 | $0.43 | $0.42 (-2.19%) | $0.45 | $0.41 | 107,700 | $1.20 M |
| 04/01/2025 | $0.39 | $0.41 (5.87%) | $0.42 | $0.38 | 81,326 | $1.17 M |
| 03/31/2025 | $0.37 | $0.39 (5.99%) | $0.41 | $0.35 | 51,128 | $1.12 M |
| 03/28/2025 | $0.38 | $0.39 (3.54%) | $0.39 | $0.36 | 46,602 | $1.12 M |
| 03/27/2025 | $0.40 | $0.39 (-1.28%) | $0.41 | $0.38 | 38,748 | $1.13 M |
| 03/26/2025 | $0.40 | $0.40 (1%) | $0.42 | $0.38 | 54,400 | $1.16 M |
| 03/25/2025 | $0.39 | $0.38 (-2.23%) | $0.42 | $0.38 | 51,602 | $1.09 M |
| 03/24/2025 | $0.41 | $0.39 (-4.69%) | $0.44 | $0.39 | 48,841 | $1.13 M |
| 03/21/2025 | $0.43 | $0.42 (-1.13%) | $0.44 | $0.38 | 130,899 | $1.21 M |
| 03/20/2025 | $0.40 | $0.41 (1.4%) | $0.49 | $0.40 | 304,411 | $1.16 M |
| 03/19/2025 | $0.42 | $0.41 (-2.12%) | $0.43 | $0.39 | 89,311 | $1.18 M |
| 03/18/2025 | $0.42 | $0.42 (0%) | $0.44 | $0.39 | 25,200 | $1.21 M |
| 03/17/2025 | $0.34 | $0.45 (32.43%) | $0.45 | $0.33 | 144,868 | $1.29 M |
| 03/14/2025 | $0.36 | $0.37 (3.7%) | $0.40 | $0.34 | 1.65 M | $1.06 M |
| 03/13/2025 | $0.43 | $0.43 (0.47%) | $0.49 | $0.40 | 114,200 | $1.23 M |
| 03/12/2025 | $0.37 | $0.44 (16.73%) | $0.51 | $0.36 | 766,305 | $1.25 M |
| 03/11/2025 | $0.43 | $0.42 (-1.38%) | $0.44 | $0.38 | 111,849 | $1.21 M |
| 03/10/2025 | $0.49 | $0.44 (-9.9%) | $0.49 | $0.40 | 411,400 | $1.27 M |
| 03/07/2025 | $0.58 | $0.48 (-16.14%) | $0.59 | $0.42 | 1.06 M | $1.39 M |
| 03/06/2025 | $0.54 | $0.55 (2.08%) | $0.56 | $0.54 | 14,008 | $1.58 M |
| 03/05/2025 | $0.57 | $0.54 (-5.17%) | $0.60 | $0.53 | 53,702 | $1.56 M |
| 03/04/2025 | $0.53 | $0.57 (7.08%) | $0.59 | $0.52 | 38,900 | $1.63 M |
| 03/03/2025 | $0.62 | $0.55 (-11.42%) | $0.62 | $0.55 | 99,542 | $1.58 M |
| 02/28/2025 | $0.59 | $0.61 (3.19%) | $0.61 | $0.58 | 69,700 | $1.45 M |
| 02/27/2025 | $0.61 | $0.61 (1.2%) | $0.62 | $0.58 | 46,554 | $1.76 M |
| 02/26/2025 | $0.59 | $0.60 (2.04%) | $0.64 | $0.57 | 107,500 | $1.72 M |
| 02/25/2025 | $0.60 | $0.60 (1.11%) | $0.64 | $0.58 | 93,221 | $1.73 M |
| 02/24/2025 | $0.60 | $0.61 (2.17%) | $0.68 | $0.58 | 63,743 | $1.76 M |
| 02/21/2025 | $0.61 | $0.62 (1.15%) | $0.69 | $0.59 | 103,235 | $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 |
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.
