Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.910
-0.270 (-6.46%)
At close: Jun 12, 2026, 4:00 PM EDT
3.740
-0.170 (-4.35%)
After-hours: Jun 12, 2026, 7:44 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.21 | 4.26 | 3.57 | 3.91 | 3.91 | -6.46% | 55,072 |
| Jun 11, 2026 | 4.40 | 4.73 | 3.81 | 4.18 | 4.18 | -14.52% | 127,260 |
| Jun 10, 2026 | 4.13 | 4.89 | 4.10 | 4.89 | 4.89 | 8.07% | 41,304 |
| Jun 9, 2026 | 4.73 | 4.99 | 4.30 | 4.53 | 4.53 | -6.55% | 52,876 |
| Jun 8, 2026 | 4.57 | 5.00 | 4.15 | 4.84 | 4.84 | 6.65% | 135,005 |
| Jun 5, 2026 | 4.77 | 4.83 | 3.83 | 4.54 | 4.54 | -7.82% | 743,921 |
| Jun 4, 2026 | 5.11 | 5.24 | 4.85 | 4.93 | 4.93 | -6.01% | 2,184,301 |
| Jun 3, 2026 | 5.10 | 5.36 | 5.01 | 5.24 | 5.24 | -0.27% | 23,151 |
| Jun 2, 2026 | 5.20 | 5.33 | 5.11 | 5.25 | 5.25 | -1.43% | 9,420 |
| Jun 1, 2026 | 5.31 | 5.50 | 5.02 | 5.33 | 5.33 | 1.52% | 22,063 |
| May 29, 2026 | 5.40 | 5.60 | 5.04 | 5.25 | 5.25 | -2.42% | 28,810 |
| May 28, 2026 | 5.14 | 6.40 | 5.01 | 5.38 | 5.38 | 3.50% | 105,228 |
| May 27, 2026 | 5.86 | 5.90 | 5.11 | 5.20 | 5.20 | -11.30% | 28,350 |
| May 26, 2026 | 5.84 | 6.00 | 5.71 | 5.86 | 5.86 | 0.64% | 10,281 |
| May 22, 2026 | 6.15 | 6.30 | 5.55 | 5.82 | 5.82 | -4.93% | 22,090 |
| May 21, 2026 | 5.75 | 6.13 | 5.66 | 6.13 | 6.13 | 3.24% | 12,111 |
| May 20, 2026 | 5.90 | 6.00 | 5.60 | 5.93 | 5.93 | -2.58% | 12,616 |
| May 19, 2026 | 6.06 | 6.17 | 5.80 | 6.09 | 6.09 | -1.77% | 18,444 |
| May 18, 2026 | 6.23 | 6.29 | 5.95 | 6.20 | 6.20 | -6.88% | 15,762 |
| May 15, 2026 | 6.62 | 7.00 | 6.40 | 6.66 | 6.66 | 4.03% | 45,970 |
| May 14, 2026 | 6.71 | 6.80 | 6.20 | 6.40 | 6.40 | -9.86% | 84,849 |
| May 13, 2026 | 6.73 | 7.10 | 6.40 | 7.10 | 7.10 | 8.15% | 20,901 |
| May 12, 2026 | 6.50 | 6.70 | 6.23 | 6.57 | 6.57 | -3.29% | 15,302 |
| May 11, 2026 | 6.40 | 6.81 | 6.08 | 6.79 | 6.79 | -1.51% | 32,523 |
| May 8, 2026 | 7.17 | 7.17 | 6.64 | 6.89 | 6.89 | -2.37% | 39,863 |
| May 7, 2026 | 7.43 | 7.63 | 6.80 | 7.06 | 7.06 | -9.50% | 55,840 |
| May 6, 2026 | 7.68 | 7.98 | 7.52 | 7.80 | 7.80 | -1.08% | 30,212 |
| May 5, 2026 | 7.75 | 8.20 | 7.45 | 7.89 | 7.89 | -4.64% | 107,315 |
| May 4, 2026 | 7.18 | 9.47 | 6.79 | 8.27 | 8.27 | 19.55% | 1,332,269 |
| May 1, 2026 | 11.20 | 11.40 | 6.62 | 6.92 | 6.92 | -32.84% | 1,840,050 |
| Apr 30, 2026 | 9.69 | 10.50 | 9.58 | 10.30 | 10.30 | 3.00% | 1,010,691 |
| Apr 29, 2026 | 10.00 | 10.00 | 9.29 | 10.00 | 10.00 | -4.76% | 13,140 |
| Apr 28, 2026 | 10.40 | 10.60 | 9.90 | 10.50 | 10.50 | - | 9,463 |
| Apr 27, 2026 | 10.40 | 11.00 | 10.10 | 10.50 | 10.50 | 1.94% | 11,233 |
| Apr 24, 2026 | 9.35 | 10.30 | 9.34 | 10.30 | 10.30 | 9.77% | 15,178 |
| Apr 23, 2026 | 9.20 | 9.54 | 8.14 | 9.38 | 9.38 | 4.26% | 30,352 |
| Apr 22, 2026 | 10.10 | 10.50 | 7.55 | 9.00 | 9.00 | -10.89% | 51,547 |
| Apr 21, 2026 | 9.70 | 10.50 | 9.60 | 10.10 | 10.10 | 2.05% | 6,790 |
| Apr 20, 2026 | 9.40 | 10.30 | 9.40 | 9.90 | 9.90 | -2.97% | 7,025 |
| Apr 17, 2026 | 10.10 | 10.20 | 9.60 | 10.20 | 10.20 | -0.97% | 7,279 |
| Apr 16, 2026 | 9.20 | 11.90 | 9.13 | 10.30 | 10.30 | 11.36% | 64,175 |
| Apr 15, 2026 | 8.20 | 9.25 | 7.50 | 9.25 | 9.25 | 5.81% | 64,598 |
| Apr 14, 2026 | 7.40 | 8.74 | 7.03 | 8.74 | 8.74 | 18.57% | 12,891 |
| Apr 13, 2026 | 6.78 | 7.37 | 6.55 | 7.37 | 7.37 | 5.33% | 3,890 |
| Apr 10, 2026 | 7.36 | 7.36 | 6.50 | 7.00 | 7.00 | -3.48% | 8,326 |
| Apr 9, 2026 | 7.45 | 7.45 | 7.01 | 7.25 | 7.25 | -3.32% | 3,387 |
| Apr 8, 2026 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | 0.68% | 10,777 |
| Apr 7, 2026 | 7.40 | 7.45 | 6.81 | 7.45 | 7.45 | -0.01% | 7,220 |
| Apr 6, 2026 | 7.45 | 7.51 | 7.01 | 7.45 | 7.45 | -1.84% | 13,435 |
| Apr 2, 2026 | 6.72 | 7.90 | 6.52 | 7.59 | 7.59 | 12.86% | 22,368 |