Shuttle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.50	17.05	16.40	16.45	16.45	0.30%	4,352,542
May 27, 2026	16.95	16.95	16.35	16.40	16.40	-1.50%	2,439,447
May 26, 2026	17.25	17.25	16.30	16.65	16.65	-2.35%	4,467,699
May 25, 2026	16.90	17.45	16.70	17.05	17.05	3.02%	8,397,429
May 22, 2026	16.35	16.85	16.15	16.55	16.55	3.44%	5,527,468
May 21, 2026	15.75	16.10	15.50	16.00	16.00	3.23%	4,554,649
May 20, 2026	15.15	15.50	15.00	15.50	15.50	3.33%	2,515,394
May 19, 2026	15.40	15.40	14.95	15.00	15.00	-1.32%	2,388,315
May 18, 2026	15.30	15.45	15.05	15.20	15.20	-0.33%	1,473,969
May 15, 2026	15.10	15.70	15.10	15.25	15.25	2.01%	4,129,192
May 14, 2026	15.30	15.30	14.90	14.95	14.95	-0.66%	1,717,144
May 13, 2026	15.20	15.25	15.05	15.05	15.05	-1.31%	1,258,801
May 12, 2026	15.45	15.60	15.10	15.25	15.25	-0.97%	1,428,789
May 11, 2026	15.15	15.55	15.10	15.40	15.40	3.01%	2,066,779
May 8, 2026	15.35	15.45	14.90	14.95	14.95	-2.61%	2,420,887
May 7, 2026	15.30	15.40	15.05	15.35	15.35	0.99%	2,436,791
May 6, 2026	15.70	15.75	15.10	15.20	15.20	-2.56%	2,374,150
May 5, 2026	15.50	15.80	15.35	15.60	15.60	1.63%	1,953,331
May 4, 2026	15.20	15.70	15.00	15.35	15.35	2.68%	2,110,699
Apr 30, 2026	15.10	15.20	14.95	14.95	14.95	-0.66%	1,004,802
Apr 29, 2026	15.20	15.35	15.05	15.05	15.05	-0.33%	1,229,821
Apr 28, 2026	15.10	15.20	15.00	15.10	15.10	-	1,246,602
Apr 27, 2026	15.40	15.40	14.80	15.10	15.10	-	1,656,126
Apr 24, 2026	15.55	15.55	15.05	15.10	15.10	-1.95%	1,480,440
Apr 23, 2026	16.40	16.45	15.10	15.40	15.40	-4.94%	3,347,819
Apr 22, 2026	16.45	16.45	16.10	16.20	16.20	-0.31%	2,191,804
Apr 21, 2026	15.80	16.30	15.80	16.25	16.25	2.85%	2,995,163
Apr 20, 2026	15.80	16.00	15.80	15.80	15.80	0.32%	1,472,707
Apr 17, 2026	15.90	16.00	15.65	15.75	15.75	-0.32%	1,608,084
Apr 16, 2026	15.85	16.20	15.75	15.80	15.80	0.64%	3,034,958
Apr 15, 2026	15.85	15.85	15.50	15.70	15.70	0.64%	1,817,094
Apr 14, 2026	15.45	15.70	15.45	15.60	15.60	2.30%	1,739,242
Apr 13, 2026	15.05	15.45	15.00	15.25	15.25	0.99%	1,084,772
Apr 10, 2026	15.30	15.45	15.00	15.10	15.10	-0.66%	1,596,582
Apr 9, 2026	15.70	15.70	15.15	15.20	15.20	-1.94%	1,253,190
Apr 8, 2026	15.20	15.50	15.15	15.50	15.50	3.68%	1,268,475
Apr 7, 2026	15.30	15.35	14.95	14.95	14.95	-1.64%	1,157,058
Apr 2, 2026	15.50	15.65	15.10	15.20	15.20	-1.30%	1,178,078
Apr 1, 2026	15.55	15.65	15.40	15.40	15.40	0.98%	1,744,057
Mar 31, 2026	15.55	16.00	15.20	15.25	15.25	-1.93%	1,782,836
Mar 30, 2026	15.45	15.60	15.40	15.55	15.55	-2.51%	1,592,145
Mar 27, 2026	15.65	16.00	15.40	15.95	15.95	0.63%	1,880,684
Mar 26, 2026	16.55	16.65	15.80	15.85	15.85	-4.23%	4,571,157
Mar 25, 2026	16.85	17.65	16.50	16.55	16.55	-1.78%	15,503,840
Mar 24, 2026	16.55	16.85	15.70	16.85	16.85	9.77%	16,818,810
Mar 23, 2026	16.05	16.10	15.30	15.35	15.35	-7.25%	3,609,614
Mar 20, 2026	15.20	16.60	14.95	16.55	16.55	9.60%	10,412,000
Mar 19, 2026	15.15	15.40	15.10	15.10	15.10	-0.66%	1,204,391
Mar 18, 2026	15.45	15.60	15.15	15.20	15.20	-	1,252,242
Mar 17, 2026	15.10	15.55	15.10	15.20	15.20	1.33%	1,995,445