NASDAQ : SHPH
Shuttle Pharmaceuticals Holdings, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 5.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 24.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shuttle Pharmaceuticals Holdings, Inc. (SHPH) closed at 5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.15 | 5.15 | 4.99 | 5 | 87,039 | -2.91% |
| 2026-10-30 | 5.35 | 5.415 | 4.8 | 5.15 | 20,481 | -1.53% |
| 2026-10-29 | 5.285 | 5.382 | 5.23 | 5.23 | 5,554 | -0.19% |
| 2026-10-28 | 5.12 | 5.6 | 5.12 | 5.24 | 16,924 | +0.58% |
| 2026-10-27 | 5.05 | 5.295 | 5.05 | 5.21 | 10,351 | +3.27% |
| 2026-10-26 | 4.92 | 5.19 | 4.89 | 5.045 | 15,439 | +3.81% |
| 2026-10-23 | 4.55 | 5.18 | 3.3 | 4.86 | 191,108 | +5.42% |
| 2026-10-22 | 4.72 | 4.87 | 4.55 | 4.61 | 9,688 | -4.36% |
| 2026-10-21 | 4.79 | 4.95 | 4.76 | 4.82 | 6,555 | -1.83% |
| 2026-10-20 | 4.755 | 4.915 | 4.7 | 4.91 | 6,639 | +4.03% |
| 2026-10-19 | 5.07 | 5.07 | 4.71 | 4.72 | 14,806 | -7.09% |
| 2026-10-16 | 5.204 | 5.395 | 5.06 | 5.08 | 12,700 | -8.80% |
| 2026-10-15 | 5.25 | 5.68 | 5.25 | 5.57 | 35,120 | +6.30% |
| 2026-10-14 | 5.14 | 5.355 | 4.83 | 5.24 | 42,426 | +1.16% |
| 2026-10-13 | 5.44 | 5.56 | 5.045 | 5.18 | 22,123 | -4.95% |
| 2026-10-12 | 5.36 | 5.645 | 5.36 | 5.45 | 21,391 | +2.25% |
| 2026-10-09 | 5.32 | 5.47 | 5.11 | 5.33 | 29,446 | -3.96% |
| 2026-10-08 | 4.9 | 5.75 | 4.81 | 5.55 | 282,504 | +17.83% |
| 2026-10-07 | 4.01 | 4.75 | 4.01 | 4.71 | 119,264 | +16.01% |
| 2026-10-06 | 4.025 | 4.17 | 3.95 | 4.06 | 17,592 | +1.25% |
| 2026-10-05 | 4.01 | 4.1 | 3.91 | 4.01 | 13,808 | -3.84% |
| 2026-10-02 | 3.98 | 4.17 | 3.915 | 4.17 | 4,352 | +5.57% |
| 2026-10-01 | 4.04 | 4.08 | 3.94 | 3.95 | 12,300 | -2.23% |
| 2026-09-30 | 3.91 | 4.22 | 3.91 | 4.04 | 31,884 | +3.06% |
| 2026-09-29 | 3.96 | 4.04 | 3.85 | 3.92 | 19,760 | -4.62% |
| 2026-09-28 | 3.99 | 4.12 | 3.84 | 4.11 | 32,554 | +2.49% |
| 2026-09-25 | 3.87 | 4.223 | 3.87 | 4.01 | 20,904 | +0.25% |
| 2026-09-24 | 3.59 | 4.09 | 3.5 | 4 | 48,867 | +11.42% |
| 2026-09-23 | 3.7 | 3.9 | 3.511 | 3.59 | 50,100 | -4.52% |
| 2026-09-22 | 3.41 | 4.1 | 3.32 | 3.76 | 87,757 | +8.36% |
| 2026-09-21 | 3.21 | 3.585 | 3.21 | 3.47 | 35,479 | +8.10% |
| 2026-09-18 | 3.315 | 3.505 | 3.21 | 3.21 | 24,338 | -5.03% |
| 2026-09-17 | 3.2 | 3.38 | 3.13 | 3.38 | 16,004 | +7.99% |
| 2026-09-16 | 3.62 | 3.62 | 3.125 | 3.13 | 25,885 | -11.33% |
| 2026-09-15 | 3.49 | 3.61 | 3.42 | 3.53 | 22,840 | +2.32% |
| 2026-09-14 | 3.5 | 3.589 | 3.45 | 3.45 | 5,273 | -2.27% |
| 2026-09-11 | 3.53 | 3.55 | 3.46 | 3.53 | 10,920 | +0.00% |
| 2026-09-10 | 3.42 | 3.53 | 3.418 | 3.53 | 16,018 | +0.86% |
| 2026-09-09 | 3.54 | 3.619 | 3.406 | 3.5 | 12,942 | -1.13% |
| 2026-09-08 | 3.48 | 3.61 | 3.425 | 3.54 | 10,994 | +1.14% |
| 2026-09-04 | 3.52 | 3.59 | 3.4 | 3.5 | 9,081 | +0.57% |
| 2026-09-03 | 3.5 | 3.565 | 3.401 | 3.48 | 11,776 | -0.29% |
| 2026-09-02 | 3.59 | 3.65 | 3.42 | 3.49 | 24,569 | -3.32% |
| 2026-09-01 | 3.37 | 4.1 | 3.37 | 3.61 | 153,414 | +7.44% |
| 2026-08-31 | 3.5 | 3.62 | 3.36 | 3.36 | 51,994 | -5.08% |
| 2026-08-28 | 3.69 | 3.74 | 3.5 | 3.54 | 55,312 | -8.76% |
| 2026-08-27 | 3.75 | 3.99 | 3.63 | 3.88 | 125,134 | +8.08% |
| 2026-08-26 | 3.44 | 3.624 | 3.44 | 3.59 | 427,078 | +4.36% |
| 2026-08-25 | 3.51 | 3.56 | 3.291 | 3.44 | 14,240 | -2.27% |
| 2026-08-24 | 3.74 | 3.74 | 3.51 | 3.52 | 16,303 | -6.38% |
| 2026-08-21 | 3.72 | 3.84 | 3.663 | 3.76 | 10,433 | +1.35% |
| 2026-08-20 | 3.69 | 3.79 | 3.53 | 3.71 | 21,388 | -1.33% |
| 2026-08-19 | 4 | 4.35 | 3.7 | 3.76 | 18,556 | -4.08% |
| 2026-08-18 | 4.06 | 4.1 | 3.87 | 3.92 | 45,850 | -4.39% |
| 2026-08-17 | 4.04 | 4.33 | 4.026 | 4.1 | 46,535 | +0.74% |
| 2026-08-14 | 4.61 | 4.61 | 4.005 | 4.07 | 44,357 | -11.14% |
| 2026-08-13 | 4.19 | 4.8 | 4.19 | 4.58 | 94,697 | +8.27% |
| 2026-08-12 | 4.33 | 4.33 | 4.12 | 4.23 | 16,024 | -1.86% |
| 2026-08-11 | 4.06 | 4.32 | 3.943 | 4.31 | 20,547 | +5.90% |
| 2026-08-10 | 4.21 | 4.21 | 3.89 | 4.07 | 36,035 | -6.65% |
| 2026-08-07 | 4.51 | 4.54 | 4.32 | 4.36 | 57,413 | -0.46% |
| 2026-08-06 | 4.29 | 4.51 | 4.06 | 4.38 | 82,610 | -4.78% |
| 2026-08-05 | 4.03 | 4.6 | 3.84 | 4.6 | 1,593,106 | +26.03% |
| 2026-08-04 | 3.37 | 3.65 | 3.261 | 3.65 | 117,961 | +8.31% |
| 2026-08-03 | 3.36 | 3.6 | 3.15 | 3.37 | 184,571 | -11.32% |
| 2026-07-31 | 3.03 | 4.4 | 2.92 | 3.8 | 3,072,745 | +22.98% |
| 2026-07-30 | 2.86 | 3.15 | 2.8 | 3.09 | 201,134 | +11.15% |
| 2026-07-29 | 2.79 | 2.79 | 2.576 | 2.78 | 207,376 | -0.36% |
| 2026-07-28 | 2.86 | 2.9 | 2.71 | 2.79 | 72,874 | -4.45% |
| 2026-07-27 | 2.86 | 2.93 | 2.78 | 2.92 | 125,163 | +1.04% |
| 2026-07-24 | 2.93 | 2.93 | 2.78 | 2.89 | 89,728 | -3.34% |
| 2026-07-23 | 3 | 3.04 | 2.9 | 2.99 | 113,656 | -2.29% |
| 2026-07-22 | 3.04 | 3.25 | 3.01 | 3.06 | 130,945 | -8.66% |
| 2026-07-21 | 3.13 | 3.4 | 3.09 | 3.35 | 1,587,275 | +10.56% |
| 2026-07-20 | 3.18 | 3.21 | 2.96 | 3.03 | 3,101,769 | -4.11% |
| 2026-07-17 | 3.4 | 3.4 | 3.02 | 3.16 | 132,946 | -10.99% |
| 2026-07-16 | 3.56 | 3.7 | 3.35 | 3.55 | 163,896 | -2.74% |
| 2026-07-15 | 3.84 | 4.02 | 3.25 | 3.65 | 958,657 | -12.26% |
| 2026-07-14 | 4.41 | 5.1 | 3.81 | 4.16 | 53,359,812 | +40.54% |
| 2026-07-13 | 2.89 | 3.172 | 2.71 | 2.96 | 19,753,747 | +1.37% |
| 2026-07-10 | 3.2 | 3.2 | 2.92 | 2.92 | 72,444 | -10.98% |
| 2026-07-09 | 3.27 | 3.45 | 3.16 | 3.28 | 130,857 | -8.12% |
| 2026-07-08 | 3.34 | 3.57 | 3.12 | 3.57 | 2,391,482 | +9.51% |
| 2026-07-07 | 3.48 | 3.502 | 3.1 | 3.26 | 110,810 | -6.86% |
| 2026-07-06 | 3.62 | 3.67 | 3.35 | 3.5 | 87,549 | -2.23% |
| 2026-07-02 | 3.6 | 3.9 | 3.4 | 3.58 | 201,322 | +5.29% |
| 2026-07-01 | 3.16 | 3.49 | 3.05 | 3.4 | 179,842 | +4.62% |
| 2026-06-30 | 3.12 | 3.37 | 2.94 | 3.25 | 146,552 | +0.00% |
| 2026-06-29 | 3.47 | 3.59 | 2.9 | 3.25 | 697,940 | -19.15% |
| 2026-06-26 | 5.86 | 6.15 | 3.76 | 4.02 | 31,587,643 | +6.35% |
| 2026-06-25 | 3.71 | 4.07 | 3.48 | 3.78 | 10,154,338 | +2.44% |
| 2026-06-24 | 3.855 | 3.91 | 3.58 | 3.69 | 66,416 | -3.91% |
| 2026-06-23 | 3.45 | 4 | 3.425 | 3.84 | 75,507 | +9.25% |
| 2026-06-22 | 3.34 | 3.61 | 3.16 | 3.515 | 44,523 | +1.59% |
| 2026-06-18 | 3.88 | 3.88 | 3.4 | 3.46 | 606,790 | -20.82% |
| 2026-06-17 | 4.04 | 4.57 | 3.99 | 4.37 | 123,365 | +7.11% |
| 2026-06-16 | 3.73 | 4.09 | 3.27 | 4.08 | 99,184 | +8.51% |
| 2026-06-15 | 3.85 | 4.09 | 3.61 | 3.76 | 51,612 | -3.84% |
| 2026-06-12 | 4.21 | 4.256 | 3.57 | 3.91 | 58,143 | -6.46% |
| 2026-06-11 | 4.4 | 4.73 | 3.81 | 4.18 | 128,137 | -14.52% |
| 2026-06-10 | 4.13 | 4.892 | 4.1 | 4.89 | 41,822 | +8.07% |
| 2026-06-09 | 4.73 | 4.99 | 4.3 | 4.525 | 52,876 | -6.55% |
| 2026-06-08 | 4.574 | 5 | 4.15 | 4.842 | 135,005 | +6.65% |
| 2026-06-05 | 4.772 | 4.825 | 3.832 | 4.54 | 743,921 | -7.82% |
| 2026-06-04 | 5.11 | 5.239 | 4.85 | 4.925 | 2,184,301 | -6.01% |
| 2026-06-03 | 5.1 | 5.36 | 5.014 | 5.24 | 23,151 | -0.27% |
| 2026-06-02 | 5.2 | 5.329 | 5.11 | 5.254 | 9,420 | -1.43% |
| 2026-06-01 | 5.31 | 5.495 | 5.023 | 5.33 | 22,063 | +1.52% |
| 2026-05-29 | 5.4 | 5.6 | 5.038 | 5.25 | 28,810 | -2.42% |
| 2026-05-28 | 5.14 | 6.4 | 5.01 | 5.38 | 105,228 | +3.50% |
| 2026-05-27 | 5.856 | 5.9 | 5.112 | 5.198 | 28,350 | -11.30% |
| 2026-05-26 | 5.844 | 6 | 5.711 | 5.86 | 10,281 | +0.64% |
| 2026-05-22 | 6.151 | 6.3 | 5.55 | 5.823 | 22,090 | -4.93% |
| 2026-05-21 | 5.753 | 6.125 | 5.661 | 6.125 | 12,111 | +3.24% |
| 2026-05-20 | 5.9 | 6 | 5.6 | 5.933 | 12,616 | -2.58% |
| 2026-05-19 | 6.064 | 6.167 | 5.8 | 6.09 | 18,444 | -1.77% |
| 2026-05-18 | 6.23 | 6.292 | 5.946 | 6.2 | 15,762 | -6.88% |
| 2026-05-15 | 6.62 | 7 | 6.401 | 6.658 | 45,970 | +4.03% |
| 2026-05-14 | 6.71 | 6.8 | 6.2 | 6.4 | 84,849 | -9.86% |
| 2026-05-13 | 6.725 | 7.1 | 6.4 | 7.1 | 20,901 | +8.15% |