Shuttle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,363,757
May 5, 2026	15.50	15.80	15.35	15.60	15.60	1.63%	1,949,078
May 4, 2026	15.20	15.70	15.00	15.35	15.35	2.68%	2,097,441
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%	2,858,394
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%	1,085,842
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%	1,774,512
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%	15,503,845
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
Mar 16, 2026	14.90	15.15	14.80	15.00	15.00	1.69%	1,016,171
Mar 13, 2026	14.75	14.90	14.65	14.75	14.75	-1.01%	1,143,590
Mar 12, 2026	15.10	15.15	14.80	14.90	14.90	-1.97%	1,647,678
Mar 11, 2026	15.00	15.30	15.00	15.20	15.20	1.67%	2,966,438
Mar 10, 2026	15.15	15.25	14.90	14.95	14.95	0.67%	788,383
Mar 9, 2026	14.40	14.85	14.25	14.85	14.85	-3.26%	1,807,318
Mar 6, 2026	15.30	15.45	15.05	15.35	15.35	-	929,311
Mar 5, 2026	15.25	15.40	15.00	15.35	15.35	5.14%	1,319,499
Mar 4, 2026	15.30	15.30	14.55	14.60	14.60	-6.41%	2,758,367
Mar 3, 2026	16.00	16.20	15.50	15.60	15.60	-2.50%	1,885,081
Mar 2, 2026	16.00	16.25	15.70	16.00	16.00	-0.93%	1,193,884
Feb 26, 2026	16.05	16.20	15.95	16.15	16.15	0.62%	1,791,584
Feb 25, 2026	16.25	16.35	16.00	16.05	16.05	-0.62%	1,116,674
Feb 24, 2026	16.15	16.35	16.05	16.15	16.15	-	1,469,179
Feb 23, 2026	15.80	16.20	15.55	16.15	16.15	3.53%	1,760,557