Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
1.090
-0.020 (-1.80%)
Feb 17, 2026, 1:45 PM EST - Market open
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.10 | 1.12 | 1.05 | 1.08 | - | -2.70% | 43,196 |
| 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 |
| Jan 14, 2026 | 1.38 | 1.53 | 1.37 | 1.52 | 1.52 | 6.29% | 240,466 |
| Jan 13, 2026 | 1.43 | 1.49 | 1.33 | 1.43 | 1.43 | - | 415,941 |
| Jan 12, 2026 | 1.90 | 1.91 | 1.29 | 1.43 | 1.43 | -25.91% | 773,108 |
| Jan 9, 2026 | 2.01 | 2.73 | 1.88 | 1.93 | 1.93 | 7.22% | 4,628,196 |
| Jan 8, 2026 | 1.95 | 1.95 | 1.79 | 1.80 | 1.80 | -9.09% | 3,155,079 |
| Jan 7, 2026 | 1.96 | 2.02 | 1.93 | 1.98 | 1.98 | 0.51% | 60,423 |
| Jan 6, 2026 | 2.00 | 2.01 | 1.88 | 1.97 | 1.97 | -3.43% | 65,898 |
| Jan 5, 2026 | 1.95 | 2.08 | 1.85 | 2.04 | 2.04 | 12.71% | 174,506 |
| Jan 2, 2026 | 1.84 | 2.39 | 1.78 | 1.81 | 1.81 | 0.56% | 687,698 |
| Dec 31, 2025 | 1.65 | 1.80 | 1.64 | 1.80 | 1.80 | 3.45% | 47,434 |
| Dec 30, 2025 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 3.57% | 19,284 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.66 | 1.68 | 1.68 | -10.16% | 22,641 |
| Dec 26, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 45,816 |
| Dec 24, 2025 | 1.74 | 1.87 | 1.69 | 1.80 | 1.80 | 1.69% | 28,154 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.71 | 1.77 | 1.77 | -6.35% | 70,783 |
| Dec 22, 2025 | 1.74 | 1.97 | 1.72 | 1.89 | 1.89 | 9.88% | 59,561 |
| Dec 19, 2025 | 1.75 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 44,780 |
| Dec 18, 2025 | 1.68 | 1.83 | 1.58 | 1.70 | 1.70 | 1.19% | 201,056 |
| Dec 17, 2025 | 1.71 | 1.77 | 1.64 | 1.68 | 1.68 | -2.33% | 31,808 |
| Dec 16, 2025 | 1.47 | 1.72 | 1.46 | 1.72 | 1.72 | 18.62% | 130,771 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.41 | 1.45 | 1.45 | -18.99% | 160,113 |
| 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% | 962,499 |
| 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% | 74,265 |
| 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% | 110,742 |
| Dec 4, 2025 | 1.36 | 1.60 | 1.36 | 1.58 | 1.58 | 8.97% | 48,509 |