Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
1.410
-0.040 (-2.76%)
Dec 4, 2025, 8:17 AM EST - Market open
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.93 | 4.07 | 3.77 | 3.85 | 3.85 | -1.79% | 51,240 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.69 | 3.92 | 3.92 | 3.16% | 74,407 |
| Oct 13, 2025 | 3.70 | 3.99 | 3.45 | 3.80 | 3.80 | -7.32% | 260,490 |
| Oct 10, 2025 | 5.58 | 5.59 | 3.30 | 4.10 | 4.10 | -13.87% | 1,963,818 |
| Oct 9, 2025 | 4.50 | 4.96 | 4.50 | 4.76 | 4.76 | 8.43% | 1,311,887 |
| Oct 8, 2025 | 4.29 | 4.69 | 4.21 | 4.39 | 4.39 | 4.52% | 412,261 |
| Oct 7, 2025 | 4.29 | 4.58 | 4.16 | 4.20 | 4.20 | -2.55% | 52,052 |
| Oct 6, 2025 | 4.44 | 4.46 | 4.14 | 4.31 | 4.31 | -3.79% | 66,578 |
| Oct 3, 2025 | 4.25 | 4.59 | 4.24 | 4.48 | 4.48 | 5.91% | 103,081 |
| Oct 2, 2025 | 3.90 | 4.45 | 3.79 | 4.23 | 4.23 | 11.32% | 331,226 |
| Oct 1, 2025 | 3.56 | 3.94 | 3.56 | 3.80 | 3.80 | 7.04% | 74,189 |
| Sep 30, 2025 | 3.73 | 3.79 | 3.52 | 3.55 | 3.55 | -6.58% | 37,479 |
| Sep 29, 2025 | 3.96 | 4.11 | 3.73 | 3.80 | 3.80 | -5.24% | 61,282 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.00 | 4.01 | 4.01 | -3.26% | 74,045 |
| Sep 25, 2025 | 4.29 | 4.41 | 4.11 | 4.15 | 4.15 | -6.22% | 107,257 |
| Sep 24, 2025 | 4.26 | 4.46 | 4.16 | 4.42 | 4.42 | 0.91% | 73,706 |