Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
1.870
+0.070 (3.89%)
At close: Dec 26, 2025, 4:00 PM EST
1.890
+0.020 (1.07%)
After-hours: Dec 26, 2025, 7:07 PM EST
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 45,640 |
| Dec 24, 2025 | 1.74 | 1.87 | 1.69 | 1.80 | 1.80 | 1.69% | 27,549 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.71 | 1.77 | 1.77 | -6.35% | 70,460 |
| Dec 22, 2025 | 1.74 | 1.97 | 1.72 | 1.89 | 1.89 | 9.88% | 59,556 |
| Dec 19, 2025 | 1.75 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 41,973 |
| Dec 18, 2025 | 1.68 | 1.83 | 1.58 | 1.70 | 1.70 | 1.19% | 201,003 |
| Dec 17, 2025 | 1.71 | 1.77 | 1.64 | 1.68 | 1.68 | -2.33% | 29,236 |
| Dec 16, 2025 | 1.47 | 1.72 | 1.46 | 1.72 | 1.72 | 18.62% | 124,413 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.41 | 1.45 | 1.45 | -18.99% | 154,464 |
| Dec 12, 2025 | 1.82 | 2.04 | 1.70 | 1.79 | 1.79 | - | 591,378 |
| Dec 11, 2025 | 1.75 | 1.83 | 1.65 | 1.79 | 1.79 | -3.24% | 470,542 |
| Dec 10, 2025 | 1.80 | 1.93 | 1.75 | 1.85 | 1.85 | 2.21% | 95,949 |
| Dec 9, 2025 | 1.71 | 1.88 | 1.64 | 1.81 | 1.81 | 4.02% | 72,301 |
| Dec 8, 2025 | 1.73 | 1.78 | 1.65 | 1.74 | 1.74 | -0.57% | 67,737 |
| Dec 5, 2025 | 1.53 | 1.79 | 1.53 | 1.75 | 1.75 | 10.76% | 110,455 |
| Dec 4, 2025 | 1.36 | 1.60 | 1.36 | 1.58 | 1.58 | 8.97% | 45,453 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.40 | 1.45 | 1.45 | -9.38% | 83,879 |
| Dec 2, 2025 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | -4.19% | 48,964 |
| Dec 1, 2025 | 1.43 | 1.77 | 1.38 | 1.67 | 1.67 | 16.78% | 262,544 |
| Nov 28, 2025 | 1.35 | 1.57 | 1.35 | 1.43 | 1.43 | 5.93% | 68,852 |
| Nov 26, 2025 | 1.27 | 1.40 | 1.26 | 1.35 | 1.35 | 1.50% | 109,757 |
| Nov 25, 2025 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -2.92% | 125,092 |
| Nov 24, 2025 | 1.31 | 1.49 | 1.31 | 1.37 | 1.37 | -14.37% | 263,333 |
| Nov 21, 2025 | 2.09 | 2.11 | 1.51 | 1.60 | 1.60 | -12.57% | 3,979,901 |
| Nov 20, 2025 | 1.99 | 2.06 | 1.82 | 1.83 | 1.83 | -7.58% | 651,019 |
| Nov 19, 2025 | 2.08 | 2.10 | 1.94 | 1.98 | 1.98 | -6.16% | 31,455 |
| Nov 18, 2025 | 1.90 | 2.12 | 1.88 | 2.11 | 2.11 | 9.90% | 65,442 |
| Nov 17, 2025 | 2.26 | 2.30 | 1.85 | 1.92 | 1.92 | -17.24% | 86,813 |
| Nov 14, 2025 | 2.30 | 2.41 | 2.22 | 2.32 | 2.32 | 0.43% | 49,240 |
| Nov 13, 2025 | 2.42 | 2.63 | 2.29 | 2.31 | 2.31 | -7.97% | 64,840 |
| Nov 12, 2025 | 2.58 | 2.63 | 2.48 | 2.51 | 2.51 | -0.79% | 25,341 |
| Nov 11, 2025 | 2.39 | 2.58 | 2.39 | 2.53 | 2.53 | 5.42% | 27,611 |
| Nov 10, 2025 | 2.46 | 2.46 | 2.31 | 2.40 | 2.40 | -4.00% | 45,071 |
| Nov 7, 2025 | 2.48 | 2.51 | 2.25 | 2.50 | 2.50 | -1.96% | 84,436 |
| Nov 6, 2025 | 2.75 | 2.75 | 2.36 | 2.55 | 2.55 | -4.49% | 86,391 |
| Nov 5, 2025 | 2.92 | 2.95 | 2.60 | 2.67 | 2.67 | -7.61% | 84,194 |
| Nov 4, 2025 | 3.05 | 3.10 | 2.83 | 2.89 | 2.89 | -6.77% | 230,756 |
| Nov 3, 2025 | 3.38 | 3.56 | 3.00 | 3.10 | 3.10 | 4.38% | 4,250,187 |
| Oct 31, 2025 | 3.00 | 3.06 | 2.91 | 2.97 | 2.97 | -2.62% | 81,556 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.02 | 3.05 | 3.05 | -2.56% | 43,013 |
| Oct 29, 2025 | 3.13 | 3.25 | 3.11 | 3.13 | 3.13 | 0.32% | 53,520 |
| Oct 28, 2025 | 3.19 | 3.25 | 3.11 | 3.12 | 3.12 | -2.50% | 55,157 |
| Oct 27, 2025 | 3.06 | 3.24 | 3.02 | 3.20 | 3.20 | 4.23% | 67,511 |
| Oct 24, 2025 | 3.15 | 3.19 | 3.01 | 3.07 | 3.07 | -0.65% | 35,494 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -4.04% | 75,287 |
| Oct 22, 2025 | 3.62 | 3.67 | 3.15 | 3.22 | 3.22 | -7.20% | 769,517 |
| Oct 21, 2025 | 3.65 | 3.75 | 3.40 | 3.47 | 3.47 | -5.71% | 968,362 |
| Oct 20, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 1.38% | 16,916 |
| Oct 17, 2025 | 3.69 | 3.72 | 3.37 | 3.63 | 3.63 | -1.36% | 79,252 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.62 | 3.68 | 3.68 | -4.42% | 33,272 |