Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.6633
-0.1967 (-22.87%)
At close: Mar 27, 2026, 4:00 PM EDT
0.6273
-0.0360 (-5.43%)
After-hours: Mar 27, 2026, 7:52 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.89 | 0.52 | 0.66 | 0.66 | -22.87% | 1,207,986 |
| Mar 26, 2026 | 0.89 | 0.94 | 0.86 | 0.86 | 0.86 | -4.05% | 268,451 |
| Mar 25, 2026 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -4.47% | 120,820 |
| Mar 24, 2026 | 0.87 | 0.96 | 0.85 | 0.94 | 0.94 | 5.89% | 50,495 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -0.23% | 24,354 |
| Mar 20, 2026 | 0.93 | 0.95 | 0.85 | 0.89 | 0.89 | -6.35% | 72,332 |
| Mar 19, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -5.07% | 44,845 |
| Mar 18, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | -3.03% | 54,317 |
| Mar 17, 2026 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 13,055 |
| Mar 16, 2026 | 0.92 | 1.06 | 0.91 | 1.02 | 1.02 | 8.51% | 106,335 |
| Mar 13, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.48% | 33,773 |
| Mar 12, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.84% | 46,928 |
| Mar 11, 2026 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | 1.73% | 20,283 |
| Mar 10, 2026 | 0.96 | 1.02 | 0.88 | 0.89 | 0.89 | -10.57% | 224,349 |
| Mar 9, 2026 | 0.92 | 1.00 | 0.90 | 0.99 | 0.99 | 7.96% | 147,751 |
| Mar 6, 2026 | 0.85 | 1.03 | 0.80 | 0.92 | 0.92 | 5.58% | 294,718 |
| Mar 5, 2026 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -6.27% | 57,049 |
| Mar 4, 2026 | 0.89 | 0.96 | 0.86 | 0.93 | 0.93 | 4.10% | 79,115 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -6.31% | 43,458 |
| Mar 2, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 43,154 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -8.26% | 55,656 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 37,004 |
| Feb 25, 2026 | 1.05 | 1.11 | 1.02 | 1.08 | 1.08 | 2.86% | 40,538 |
| Feb 24, 2026 | 1.03 | 1.08 | 1.00 | 1.05 | 1.05 | 1.94% | 75,206 |
| Feb 23, 2026 | 1.01 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 33,895 |
| Feb 20, 2026 | 1.13 | 1.19 | 1.04 | 1.06 | 1.06 | -10.17% | 66,337 |
| Feb 19, 2026 | 1.08 | 1.19 | 1.08 | 1.18 | 1.18 | 9.26% | 73,058 |
| Feb 18, 2026 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | - | 126,325 |
| Feb 17, 2026 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 54,609 |
| Feb 13, 2026 | 1.03 | 1.17 | 1.03 | 1.11 | 1.11 | 7.77% | 108,449 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | -8.04% | 115,190 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.09 | 1.12 | 1.12 | -24.32% | 323,320 |
| Feb 10, 2026 | 1.56 | 1.59 | 1.46 | 1.48 | 1.48 | -6.92% | 61,950 |
| Feb 9, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | -2.45% | 98,510 |
| Feb 6, 2026 | 1.56 | 1.65 | 1.51 | 1.63 | 1.63 | 3.82% | 404,965 |
| Feb 5, 2026 | 1.61 | 1.72 | 1.56 | 1.57 | 1.57 | -2.48% | 123,173 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.61 | 1.61 | 1.61 | -12.50% | 155,949 |
| Feb 3, 2026 | 1.81 | 1.92 | 1.78 | 1.84 | 1.84 | 2.79% | 118,893 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.78 | 1.79 | 1.79 | -11.39% | 242,433 |
| Jan 30, 2026 | 2.06 | 2.20 | 1.97 | 2.02 | 2.02 | -7.76% | 281,484 |
| Jan 29, 2026 | 2.10 | 2.27 | 2.01 | 2.19 | 2.19 | 0.46% | 304,953 |
| Jan 28, 2026 | 2.18 | 2.35 | 1.91 | 2.18 | 2.18 | 7.39% | 3,665,385 |
| Jan 27, 2026 | 2.18 | 2.33 | 2.00 | 2.03 | 2.03 | -8.56% | 265,275 |
| Jan 26, 2026 | 2.31 | 2.49 | 2.03 | 2.22 | 2.22 | -11.20% | 535,200 |
| Jan 23, 2026 | 2.38 | 2.67 | 2.35 | 2.50 | 2.50 | 5.93% | 767,565 |
| Jan 22, 2026 | 1.94 | 2.49 | 1.94 | 2.36 | 2.36 | 15.69% | 1,121,372 |
| Jan 21, 2026 | 1.96 | 2.20 | 1.80 | 2.04 | 2.04 | -4.67% | 1,538,221 |
| Jan 20, 2026 | 3.92 | 4.44 | 2.08 | 2.14 | 2.14 | 31.29% | 126,529,210 |
| Jan 16, 2026 | 1.72 | 1.95 | 1.51 | 1.63 | 1.63 | 10.14% | 4,727,731 |
| Jan 15, 2026 | 1.52 | 1.62 | 1.38 | 1.48 | 1.48 | -2.63% | 205,341 |