Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
2.500
-0.050 (-1.96%)
At close: Nov 7, 2025, 4:00 PM EST
2.420
-0.080 (-3.20%)
After-hours: Nov 7, 2025, 7:48 PM EST
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 83,424 |
| 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 |
| Sep 23, 2025 | 4.49 | 4.55 | 4.26 | 4.38 | 4.38 | 0.69% | 101,905 |
| Sep 22, 2025 | 4.09 | 4.96 | 3.94 | 4.35 | 4.35 | 6.36% | 450,592 |
| Sep 19, 2025 | 4.20 | 4.37 | 4.09 | 4.09 | 4.09 | -7.88% | 93,924 |
| Sep 18, 2025 | 4.40 | 4.54 | 4.30 | 4.44 | 4.44 | 1.83% | 131,724 |
| Sep 17, 2025 | 3.64 | 4.54 | 3.62 | 4.36 | 4.36 | 21.79% | 485,897 |
| Sep 16, 2025 | 3.45 | 3.62 | 3.41 | 3.58 | 3.58 | 3.17% | 32,199 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.42 | 3.47 | 3.47 | -3.34% | 36,602 |
| Sep 12, 2025 | 3.40 | 3.68 | 3.40 | 3.59 | 3.59 | 3.16% | 93,111 |
| Sep 11, 2025 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | 0.87% | 45,439 |
| Sep 10, 2025 | 3.49 | 3.54 | 3.41 | 3.45 | 3.45 | -1.43% | 12,685 |
| Sep 9, 2025 | 3.20 | 3.67 | 3.20 | 3.50 | 3.50 | 4.54% | 23,488 |
| Sep 8, 2025 | 3.37 | 3.38 | 3.26 | 3.35 | 3.35 | -0.65% | 7,373 |
| Sep 5, 2025 | 3.41 | 3.46 | 3.33 | 3.37 | 3.37 | -1.17% | 14,681 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.33 | 3.41 | 3.41 | -5.51% | 28,380 |
| Sep 3, 2025 | 3.35 | 3.68 | 3.30 | 3.61 | 3.61 | 6.78% | 92,745 |
| Sep 2, 2025 | 3.37 | 3.41 | 3.31 | 3.38 | 3.38 | 2.42% | 8,226 |
| Aug 29, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.60% | 12,685 |