Shuttle Pharmaceuticals Holdings, Inc. (SHPH)

SHPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.66	0.70	0.64	0.67	0.67	4.03%	459,703
May 14, 2026	0.67	0.68	0.62	0.64	0.64	-9.86%	848,498
May 13, 2026	0.67	0.71	0.64	0.71	0.71	8.15%	209,013
May 12, 2026	0.65	0.67	0.62	0.66	0.66	-3.29%	153,023
May 11, 2026	0.64	0.68	0.61	0.68	0.68	-1.51%	325,238
May 8, 2026	0.72	0.72	0.66	0.69	0.69	-2.37%	398,630
May 7, 2026	0.74	0.76	0.68	0.71	0.71	-9.50%	558,408
May 6, 2026	0.77	0.80	0.75	0.78	0.78	-1.08%	302,129
May 5, 2026	0.77	0.82	0.74	0.79	0.79	-4.64%	1,073,154
May 4, 2026	0.72	0.95	0.68	0.83	0.83	19.55%	13,322,696
May 1, 2026	1.12	1.14	0.66	0.69	0.69	-32.84%	18,400,503
Apr 30, 2026	0.97	1.05	0.96	1.03	1.03	3.00%	10,106,910
Apr 29, 2026	1.00	1.00	0.93	1.00	1.00	-4.76%	131,404
Apr 28, 2026	1.04	1.06	0.99	1.05	1.05	-	94,635
Apr 27, 2026	1.04	1.10	1.01	1.05	1.05	1.94%	112,332
Apr 24, 2026	0.94	1.03	0.93	1.03	1.03	9.77%	151,785
Apr 23, 2026	0.92	0.95	0.81	0.94	0.94	4.26%	303,528
Apr 22, 2026	1.01	1.05	0.76	0.90	0.90	-10.89%	515,476
Apr 21, 2026	0.97	1.05	0.96	1.01	1.01	2.05%	67,900
Apr 20, 2026	0.94	1.03	0.94	0.99	0.99	-2.97%	70,256
Apr 17, 2026	1.01	1.02	0.96	1.02	1.02	-0.97%	72,796
Apr 16, 2026	0.92	1.19	0.91	1.03	1.03	11.36%	641,754
Apr 15, 2026	0.82	0.92	0.75	0.92	0.92	5.81%	645,980
Apr 14, 2026	0.74	0.87	0.70	0.87	0.87	18.57%	128,913
Apr 13, 2026	0.68	0.74	0.66	0.74	0.74	5.33%	38,905
Apr 10, 2026	0.74	0.74	0.65	0.70	0.70	-3.48%	83,264
Apr 9, 2026	0.74	0.74	0.70	0.73	0.73	-3.32%	33,870
Apr 8, 2026	0.75	0.77	0.70	0.75	0.75	0.68%	107,777
Apr 7, 2026	0.74	0.74	0.68	0.74	0.74	-0.01%	72,202
Apr 6, 2026	0.75	0.75	0.70	0.75	0.75	-1.84%	134,359
Apr 2, 2026	0.67	0.79	0.65	0.76	0.76	12.86%	223,681
Apr 1, 2026	0.70	0.75	0.65	0.67	0.67	-0.93%	100,981
Mar 31, 2026	0.54	0.68	0.53	0.68	0.68	26.88%	175,980
Mar 30, 2026	0.65	0.65	0.50	0.54	0.54	-19.34%	291,980
Mar 27, 2026	0.88	0.89	0.52	0.66	0.66	-22.87%	1,219,467
Mar 26, 2026	0.89	0.94	0.86	0.86	0.86	-4.05%	1,699,423
Mar 25, 2026	0.91	0.95	0.88	0.90	0.90	-4.47%	120,920
Mar 24, 2026	0.87	0.96	0.85	0.94	0.94	5.89%	51,095
Mar 23, 2026	0.91	0.91	0.86	0.89	0.89	-0.23%	24,356
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%	45,036
Mar 18, 2026	0.98	1.00	0.94	1.00	1.00	-3.03%	54,418
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%	108,248
Mar 13, 2026	0.93	0.94	0.91	0.94	0.94	1.48%	38,429
Mar 12, 2026	0.90	0.94	0.90	0.93	0.93	2.84%	47,029
Mar 11, 2026	0.92	0.96	0.90	0.90	0.90	1.73%	20,642
Mar 10, 2026	0.96	1.02	0.88	0.89	0.89	-10.57%	224,924
Mar 9, 2026	0.92	1.00	0.90	0.99	0.99	7.96%	148,140
Mar 6, 2026	0.85	1.03	0.80	0.92	0.92	5.58%	297,523

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.