Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
5.21
+0.06 (1.17%)
At close: Nov 4, 2026, 4:00 PM EST
4.990
-0.220 (-4.22%)
Pre-market: Nov 5, 2026, 8:00 AM EST
SHPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.07 | 5.39 | 5.07 | 5.21 | 5.21 | 1.17% | 14,740 |
| Nov 3, 2026 | 4.53 | 5.15 | 4.48 | 5.15 | 5.15 | 4.04% | 54,610 |
| Nov 2, 2026 | 5.15 | 5.23 | 4.75 | 4.95 | 4.95 | -3.88% | 92,209 |
| Oct 30, 2026 | 5.35 | 5.42 | 4.80 | 5.15 | 5.15 | -1.53% | 20,481 |
| Oct 29, 2026 | 5.29 | 5.38 | 5.23 | 5.23 | 5.23 | -0.19% | 5,554 |
| Oct 28, 2026 | 5.12 | 5.60 | 5.12 | 5.24 | 5.24 | 0.58% | 16,924 |
| Oct 27, 2026 | 5.05 | 5.30 | 5.05 | 5.21 | 5.21 | 3.27% | 10,351 |
| Oct 26, 2026 | 4.92 | 5.19 | 4.89 | 5.05 | 5.05 | 3.81% | 15,439 |
| Oct 23, 2026 | 4.55 | 5.18 | 3.30 | 4.86 | 4.86 | 5.42% | 191,108 |
| Oct 22, 2026 | 4.72 | 4.87 | 4.55 | 4.61 | 4.61 | -4.36% | 9,688 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.76 | 4.82 | 4.82 | -1.83% | 6,555 |
| Oct 20, 2026 | 4.76 | 4.92 | 4.70 | 4.91 | 4.91 | 4.03% | 6,639 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.71 | 4.72 | 4.72 | -7.09% | 14,806 |
| Oct 16, 2026 | 5.20 | 5.40 | 5.06 | 5.08 | 5.08 | -8.80% | 12,700 |
| Oct 15, 2026 | 5.25 | 5.68 | 5.25 | 5.57 | 5.57 | 6.30% | 35,120 |
| Oct 14, 2026 | 5.14 | 5.36 | 4.83 | 5.24 | 5.24 | 1.16% | 42,426 |
| Oct 13, 2026 | 5.44 | 5.56 | 5.05 | 5.18 | 5.18 | -4.95% | 22,123 |
| Oct 12, 2026 | 5.36 | 5.65 | 5.36 | 5.45 | 5.45 | 2.25% | 21,391 |
| Oct 9, 2026 | 5.32 | 5.47 | 5.11 | 5.33 | 5.33 | -3.96% | 29,446 |
| Oct 8, 2026 | 4.90 | 5.75 | 4.81 | 5.55 | 5.55 | 17.83% | 282,504 |
| Oct 7, 2026 | 4.01 | 4.75 | 4.01 | 4.71 | 4.71 | 16.01% | 119,264 |
| Oct 6, 2026 | 4.03 | 4.17 | 3.95 | 4.06 | 4.06 | 1.25% | 17,592 |
| Oct 5, 2026 | 4.01 | 4.10 | 3.91 | 4.01 | 4.01 | -3.84% | 13,808 |
| Oct 2, 2026 | 3.98 | 4.17 | 3.92 | 4.17 | 4.17 | 5.57% | 4,352 |
| Oct 1, 2026 | 4.04 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 12,300 |
| Sep 30, 2026 | 3.91 | 4.22 | 3.91 | 4.04 | 4.04 | 3.06% | 31,885 |
| Sep 29, 2026 | 3.96 | 4.04 | 3.85 | 3.92 | 3.92 | -4.62% | 19,760 |
| Sep 28, 2026 | 3.99 | 4.12 | 3.84 | 4.11 | 4.11 | 2.49% | 32,554 |
| Sep 25, 2026 | 3.87 | 4.22 | 3.87 | 4.01 | 4.01 | 0.25% | 20,904 |
| Sep 24, 2026 | 3.59 | 4.09 | 3.50 | 4.00 | 4.00 | 11.42% | 48,867 |
| Sep 23, 2026 | 3.70 | 3.90 | 3.51 | 3.59 | 3.59 | -4.52% | 50,100 |
| Sep 22, 2026 | 3.41 | 4.10 | 3.32 | 3.76 | 3.76 | 8.36% | 87,757 |
| Sep 21, 2026 | 3.21 | 3.59 | 3.21 | 3.47 | 3.47 | 8.10% | 35,479 |
| Sep 18, 2026 | 3.32 | 3.51 | 3.21 | 3.21 | 3.21 | -5.03% | 24,338 |
| Sep 17, 2026 | 3.20 | 3.38 | 3.13 | 3.38 | 3.38 | 7.99% | 16,005 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.13 | 3.13 | 3.13 | -11.33% | 25,885 |
| Sep 15, 2026 | 3.49 | 3.61 | 3.42 | 3.53 | 3.53 | 2.32% | 22,840 |
| Sep 14, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | -2.27% | 5,273 |
| Sep 11, 2026 | 3.53 | 3.55 | 3.46 | 3.53 | 3.53 | - | 10,920 |
| Sep 10, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 0.86% | 16,019 |
| Sep 9, 2026 | 3.54 | 3.62 | 3.41 | 3.50 | 3.50 | -1.13% | 12,942 |
| Sep 8, 2026 | 3.48 | 3.61 | 3.43 | 3.54 | 3.54 | 1.14% | 10,994 |
| Sep 4, 2026 | 3.52 | 3.59 | 3.40 | 3.50 | 3.50 | 0.57% | 9,081 |
| Sep 3, 2026 | 3.50 | 3.57 | 3.40 | 3.48 | 3.48 | -0.29% | 11,776 |
| Sep 2, 2026 | 3.59 | 3.65 | 3.42 | 3.49 | 3.49 | -3.32% | 24,569 |
| Sep 1, 2026 | 3.37 | 4.10 | 3.37 | 3.61 | 3.61 | 7.44% | 153,414 |
| Aug 31, 2026 | 3.50 | 3.62 | 3.36 | 3.36 | 3.36 | -5.08% | 51,994 |
| Aug 28, 2026 | 3.69 | 3.74 | 3.50 | 3.54 | 3.54 | -8.76% | 55,312 |
| Aug 27, 2026 | 3.75 | 3.99 | 3.63 | 3.88 | 3.88 | 8.08% | 125,134 |
| Aug 26, 2026 | 3.44 | 3.62 | 3.44 | 3.59 | 3.59 | 4.36% | 427,078 |