Shuttle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.50	15.65	14.50	14.90	14.90	-3.25%	3,063,350
Jul 28, 2026	16.10	16.10	15.40	15.40	15.40	-5.81%	2,258,861
Jul 27, 2026	16.50	16.50	16.00	16.35	16.35	-0.30%	957,886
Jul 24, 2026	16.70	16.85	16.25	16.40	16.40	-1.50%	1,028,345
Jul 23, 2026	17.15	17.15	16.50	16.65	16.65	-1.19%	1,001,769
Jul 22, 2026	16.80	17.25	16.75	16.85	16.85	1.51%	1,632,380
Jul 21, 2026	16.35	16.60	16.25	16.60	16.60	3.11%	1,039,732
Jul 20, 2026	16.85	16.85	15.80	16.10	16.10	-3.01%	1,899,101
Jul 17, 2026	16.95	17.10	16.60	16.60	16.60	-3.49%	3,324,667
Jul 16, 2026	18.00	18.40	17.20	17.20	17.20	-3.10%	3,779,637
Jul 15, 2026	17.30	17.95	17.05	17.75	17.75	4.72%	2,894,013
Jul 14, 2026	17.10	17.30	16.50	16.95	16.95	-1.45%	2,986,475
Jul 13, 2026	17.70	17.85	16.95	17.20	17.20	-1.71%	2,235,027
Jul 9, 2026	17.65	18.25	17.35	17.50	17.50	3.24%	3,203,553
Jul 8, 2026	17.20	17.35	16.70	16.95	16.95	-0.88%	1,650,295
Jul 7, 2026	17.80	18.00	17.10	17.20	17.10	-1.71%	2,773,822
Jul 6, 2026	17.70	18.00	17.45	17.50	17.40	-0.28%	2,345,139
Jul 3, 2026	17.40	17.85	17.30	17.55	17.45	0.86%	2,204,704
Jul 2, 2026	16.15	17.55	16.15	17.40	17.30	1.46%	2,737,243
Jul 1, 2026	17.80	18.00	17.15	17.15	17.05	-2.00%	1,974,146
Jun 30, 2026	17.30	17.65	17.10	17.50	17.40	2.64%	2,184,703
Jun 29, 2026	17.15	17.55	17.00	17.05	16.95	-	1,730,344
Jun 26, 2026	18.10	18.10	17.05	17.05	16.95	-5.80%	3,176,077
Jun 25, 2026	18.85	18.85	18.00	18.10	17.99	-2.69%	3,281,014
Jun 24, 2026	18.25	18.70	18.25	18.60	18.49	0.54%	2,822,788
Jun 23, 2026	19.25	19.35	18.50	18.50	18.39	-2.12%	3,851,548
Jun 22, 2026	19.00	19.25	18.85	18.90	18.79	-	5,001,150
Jun 18, 2026	19.50	19.70	18.85	18.90	18.79	-2.58%	4,329,566
Jun 17, 2026	18.65	19.50	18.65	19.40	19.29	3.19%	4,655,437
Jun 16, 2026	19.70	19.80	18.80	18.80	18.69	-3.34%	3,753,256
Jun 15, 2026	19.20	19.85	19.05	19.45	19.34	4.01%	4,290,726
Jun 12, 2026	18.95	19.25	18.70	18.70	18.59	2.47%	3,874,850
Jun 11, 2026	18.45	18.70	17.85	18.25	18.14	-1.88%	5,772,408
Jun 10, 2026	19.50	20.25	18.55	18.60	18.49	-5.82%	7,479,579
Jun 9, 2026	19.55	20.10	19.20	19.75	19.64	1.80%	6,590,639
Jun 8, 2026	18.45	19.70	18.45	19.40	19.29	-5.37%	8,200,127
Jun 5, 2026	20.05	21.20	19.95	20.50	20.38	1.23%	15,464,960
Jun 4, 2026	20.60	20.95	20.20	20.25	20.13	-6.68%	15,978,480
Jun 3, 2026	20.80	21.80	19.75	21.70	21.57	7.43%	40,433,130
Jun 2, 2026	18.55	20.20	18.45	20.20	20.08	9.78%	33,872,390
Jun 1, 2026	17.80	18.75	17.45	18.40	18.29	4.25%	15,182,640
May 29, 2026	16.80	18.05	16.70	17.65	17.55	7.29%	18,377,610
May 28, 2026	16.50	17.05	16.40	16.45	16.35	0.30%	4,355,557
May 27, 2026	16.95	16.95	16.35	16.40	16.30	-1.50%	2,439,447
May 26, 2026	17.25	17.25	16.30	16.65	16.55	-2.35%	4,467,699
May 25, 2026	16.90	17.45	16.70	17.05	16.95	3.02%	8,397,429
May 22, 2026	16.35	16.85	16.15	16.55	16.45	3.44%	5,532,772
May 21, 2026	15.75	16.10	15.50	16.00	15.91	3.23%	4,554,649
May 20, 2026	15.15	15.50	15.00	15.50	15.41	3.33%	2,515,394
May 19, 2026	15.40	15.40	14.95	15.00	14.91	-1.32%	2,388,315