Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.440
-0.080 (-2.27%)
At close: Aug 25, 2026, 4:00 PM EDT
3.440
0.00 (0.00%)
After-hours: Aug 25, 2026, 5:38 PM EDT
SHPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.51 | 3.56 | 3.29 | 3.44 | 3.44 | -2.27% | 13,795 |
| Aug 24, 2026 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | -6.38% | 16,212 |
| Aug 21, 2026 | 3.72 | 3.84 | 3.66 | 3.76 | 3.76 | 1.35% | 8,769 |
| Aug 20, 2026 | 3.69 | 3.79 | 3.53 | 3.71 | 3.71 | -1.33% | 20,724 |
| Aug 19, 2026 | 4.00 | 4.35 | 3.70 | 3.76 | 3.76 | -4.08% | 18,511 |
| Aug 18, 2026 | 4.06 | 4.10 | 3.87 | 3.92 | 3.92 | -4.39% | 45,553 |
| Aug 17, 2026 | 4.04 | 4.33 | 4.03 | 4.10 | 4.10 | 0.74% | 46,338 |
| Aug 14, 2026 | 4.61 | 4.61 | 4.01 | 4.07 | 4.07 | -11.14% | 43,063 |
| Aug 13, 2026 | 4.19 | 4.80 | 4.19 | 4.58 | 4.58 | 8.27% | 92,898 |
| Aug 12, 2026 | 4.33 | 4.33 | 4.12 | 4.23 | 4.23 | -1.86% | 15,834 |
| Aug 11, 2026 | 4.06 | 4.32 | 3.94 | 4.31 | 4.31 | 5.90% | 19,722 |
| Aug 10, 2026 | 4.21 | 4.21 | 3.89 | 4.07 | 4.07 | -6.65% | 35,521 |
| Aug 7, 2026 | 4.51 | 4.54 | 4.32 | 4.36 | 4.36 | -0.46% | 57,044 |
| Aug 6, 2026 | 4.29 | 4.51 | 4.06 | 4.38 | 4.38 | -4.78% | 82,610 |
| Aug 5, 2026 | 4.03 | 4.60 | 3.84 | 4.60 | 4.60 | 26.03% | 1,593,106 |
| Aug 4, 2026 | 3.37 | 3.65 | 3.26 | 3.65 | 3.65 | 8.31% | 117,961 |
| Aug 3, 2026 | 3.36 | 3.60 | 3.15 | 3.37 | 3.37 | -11.32% | 184,571 |
| Jul 31, 2026 | 3.03 | 4.40 | 2.92 | 3.80 | 3.80 | 22.98% | 3,072,745 |
| Jul 30, 2026 | 2.86 | 3.15 | 2.80 | 3.09 | 3.09 | 11.15% | 201,134 |
| Jul 29, 2026 | 2.79 | 2.79 | 2.58 | 2.78 | 2.78 | -0.36% | 207,376 |
| Jul 28, 2026 | 2.86 | 2.90 | 2.71 | 2.79 | 2.79 | -4.45% | 72,874 |
| Jul 27, 2026 | 2.86 | 2.93 | 2.78 | 2.92 | 2.92 | 1.04% | 125,163 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.78 | 2.89 | 2.89 | -3.34% | 89,728 |
| Jul 23, 2026 | 3.00 | 3.04 | 2.90 | 2.99 | 2.99 | -2.29% | 113,656 |
| Jul 22, 2026 | 3.04 | 3.25 | 3.01 | 3.06 | 3.06 | -8.66% | 130,945 |
| Jul 21, 2026 | 3.13 | 3.40 | 3.09 | 3.35 | 3.35 | 10.56% | 1,587,275 |
| Jul 20, 2026 | 3.18 | 3.21 | 2.96 | 3.03 | 3.03 | -4.11% | 3,101,769 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.02 | 3.16 | 3.16 | -10.99% | 132,946 |
| Jul 16, 2026 | 3.56 | 3.70 | 3.35 | 3.55 | 3.55 | -2.74% | 163,896 |
| Jul 15, 2026 | 3.84 | 4.02 | 3.25 | 3.65 | 3.65 | -12.26% | 958,657 |
| Jul 14, 2026 | 4.41 | 5.10 | 3.81 | 4.16 | 4.16 | 40.54% | 53,359,812 |
| Jul 13, 2026 | 2.89 | 3.17 | 2.71 | 2.96 | 2.96 | 1.37% | 19,753,747 |
| Jul 10, 2026 | 3.20 | 3.20 | 2.92 | 2.92 | 2.92 | -10.98% | 72,444 |
| Jul 9, 2026 | 3.27 | 3.45 | 3.16 | 3.28 | 3.28 | -8.12% | 130,857 |
| Jul 8, 2026 | 3.34 | 3.57 | 3.12 | 3.57 | 3.57 | 9.51% | 2,391,482 |
| Jul 7, 2026 | 3.48 | 3.50 | 3.10 | 3.26 | 3.26 | -6.86% | 110,810 |
| Jul 6, 2026 | 3.62 | 3.67 | 3.35 | 3.50 | 3.50 | -2.23% | 87,549 |
| Jul 2, 2026 | 3.60 | 3.90 | 3.40 | 3.58 | 3.58 | 5.29% | 201,322 |
| Jul 1, 2026 | 3.16 | 3.49 | 3.05 | 3.40 | 3.40 | 4.62% | 179,842 |
| Jun 30, 2026 | 3.12 | 3.37 | 2.94 | 3.25 | 3.25 | - | 146,552 |
| Jun 29, 2026 | 3.47 | 3.59 | 2.90 | 3.25 | 3.25 | -19.15% | 697,940 |
| Jun 26, 2026 | 5.86 | 6.15 | 3.76 | 4.02 | 4.02 | 6.35% | 31,587,643 |
| Jun 25, 2026 | 3.71 | 4.07 | 3.48 | 3.78 | 3.78 | 2.44% | 10,154,338 |
| Jun 24, 2026 | 3.86 | 3.91 | 3.58 | 3.69 | 3.69 | -3.91% | 66,416 |
| Jun 23, 2026 | 3.45 | 4.00 | 3.43 | 3.84 | 3.84 | 9.25% | 75,507 |
| Jun 22, 2026 | 3.34 | 3.61 | 3.16 | 3.52 | 3.52 | 1.59% | 44,523 |
| Jun 18, 2026 | 3.88 | 3.88 | 3.40 | 3.46 | 3.46 | -20.82% | 606,790 |
| Jun 17, 2026 | 4.04 | 4.57 | 3.99 | 4.37 | 4.37 | 7.11% | 123,365 |
| Jun 16, 2026 | 3.73 | 4.09 | 3.27 | 4.08 | 4.08 | 8.51% | 99,184 |
| Jun 15, 2026 | 3.85 | 4.09 | 3.61 | 3.76 | 3.76 | -3.84% | 51,612 |