Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.9383
+0.0383 (4.26%)
Apr 23, 2026, 4:00 PM EDT - Market closed
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.92 | 0.95 | 0.81 | 0.94 | 0.94 | 4.26% | 296,429 |
| Apr 22, 2026 | 1.01 | 1.05 | 0.76 | 0.90 | 0.90 | -10.89% | 511,570 |
| Apr 21, 2026 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 2.05% | 66,740 |
| Apr 20, 2026 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | -2.97% | 70,154 |
| Apr 17, 2026 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | -0.97% | 72,362 |
| Apr 16, 2026 | 0.92 | 1.19 | 0.91 | 1.03 | 1.03 | 11.36% | 634,756 |
| Apr 15, 2026 | 0.82 | 0.92 | 0.75 | 0.92 | 0.92 | 5.81% | 633,222 |
| Apr 14, 2026 | 0.74 | 0.87 | 0.70 | 0.87 | 0.87 | 18.57% | 108,610 |
| 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% | 83,213 |
| Apr 9, 2026 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -3.32% | 33,798 |
| Apr 8, 2026 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | 0.68% | 106,911 |
| Apr 7, 2026 | 0.74 | 0.74 | 0.68 | 0.74 | 0.74 | -0.01% | 43,735 |
| Apr 6, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | -1.84% | 128,271 |
| Apr 2, 2026 | 0.67 | 0.79 | 0.65 | 0.76 | 0.76 | 12.86% | 199,634 |
| 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% | 173,044 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.50 | 0.54 | 0.54 | -19.34% | 271,051 |
| 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 |