5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
-31.37%
3 MONTH PERFORMANCE
-48.07%
6 MONTH PERFORMANCE
-61.87%
YEAR-TO-DATE PERFORMANCE
-91.85%
1 YEAR PERFORMANCE
-90.64%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $5.58 | $4.10 (-26.52%) | $5.59 | $3.30 | 1.96 M | $4.62 M |
| 10/09/2025 | $4.50 | $4.76 (5.78%) | $4.96 | $4.50 | 1.31 M | $5.36 M |
| 10/08/2025 | $4.29 | $4.39 (2.33%) | $4.69 | $4.21 | 412.26 K | $4.94 M |
| 10/07/2025 | $4.29 | $4.20 (-2.1%) | $4.58 | $4.16 | 52.10 K | $4.73 M |
| 10/06/2025 | $4.44 | $4.31 (-2.93%) | $4.46 | $4.14 | 66.60 K | $4.85 M |
| 10/03/2025 | $4.25 | $4.48 (5.41%) | $4.59 | $4.24 | 103.10 K | $5.04 M |
| 10/02/2025 | $3.90 | $4.23 (8.46%) | $4.45 | $3.79 | 331.23 K | $4.76 M |
| 10/01/2025 | $3.56 | $3.80 (6.74%) | $3.94 | $3.56 | 74.20 K | $4.28 M |
| 09/30/2025 | $3.73 | $3.55 (-4.83%) | $3.79 | $3.52 | 37.50 K | $4.00 M |
| 09/29/2025 | $3.96 | $3.80 (-4.04%) | $4.11 | $3.73 | 61.30 K | $4.28 M |
| 09/26/2025 | $4.23 | $4.01 (-5.2%) | $4.23 | $4.00 | 74.05 K | $4.52 M |
| 09/25/2025 | $4.29 | $4.14 (-3.5%) | $4.41 | $4.11 | 107.30 K | $4.66 M |
| 09/24/2025 | $4.26 | $4.42 (3.76%) | $4.46 | $4.16 | 73.71 K | $4.98 M |
| 09/23/2025 | $4.49 | $4.38 (-2.45%) | $4.55 | $4.26 | 101.91 K | $4.93 M |
| 09/22/2025 | $4.09 | $4.35 (6.36%) | $4.96 | $3.94 | 450.60 K | $4.90 M |
| 09/19/2025 | $4.20 | $4.09 (-2.62%) | $4.37 | $4.09 | 93.92 K | $4.61 M |
| 09/18/2025 | $4.40 | $4.44 (0.91%) | $4.54 | $4.30 | 131.72 K | $5.00 M |
| 09/17/2025 | $3.64 | $4.36 (19.78%) | $4.54 | $3.62 | 485.90 K | $4.91 M |
| 09/16/2025 | $3.45 | $3.58 (3.77%) | $3.62 | $3.41 | 32.20 K | $4.03 M |
| 09/15/2025 | $3.53 | $3.47 (-1.7%) | $3.58 | $3.42 | 36.67 K | $3.91 M |
| 09/12/2025 | $3.40 | $3.59 (5.59%) | $3.68 | $3.40 | 93.11 K | $4.04 M |
| 09/11/2025 | $3.35 | $3.48 (3.88%) | $3.60 | $3.34 | 45.44 K | $3.92 M |
| 09/10/2025 | $3.49 | $3.45 (-1.15%) | $3.54 | $3.41 | 12.69 K | $3.88 M |
| 09/09/2025 | $3.20 | $3.50 (9.37%) | $3.67 | $3.20 | 23.50 K | $3.94 M |
| 09/08/2025 | $3.37 | $3.35 (-0.59%) | $3.38 | $3.26 | 7.37 K | $3.77 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.
