Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
5.57
+0.33 (6.30%)
At close: Oct 15, 2026, 4:00 PM EDT
5.65
+0.08 (1.42%)
After-hours: Oct 15, 2026, 7:30 PM EDT
SHPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,241 |
| Oct 13, 2026 | 5.44 | 5.56 | 5.05 | 5.18 | 5.18 | -4.95% | 19,388 |
| Oct 12, 2026 | 5.36 | 5.65 | 5.36 | 5.45 | 5.45 | 2.25% | 21,242 |
| Oct 9, 2026 | 5.32 | 5.47 | 5.11 | 5.33 | 5.33 | -3.96% | 28,068 |
| Oct 8, 2026 | 4.90 | 5.75 | 4.81 | 5.55 | 5.55 | 17.83% | 280,032 |
| Oct 7, 2026 | 4.01 | 4.75 | 4.01 | 4.71 | 4.71 | 16.01% | 110,908 |
| Oct 6, 2026 | 4.03 | 4.17 | 3.95 | 4.06 | 4.06 | 1.25% | 10,394 |
| Oct 5, 2026 | 4.01 | 4.10 | 3.91 | 4.01 | 4.01 | -3.84% | 12,631 |
| Oct 2, 2026 | 3.98 | 4.17 | 3.92 | 4.17 | 4.17 | 5.57% | 4,195 |
| Oct 1, 2026 | 4.04 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 12,070 |
| Sep 30, 2026 | 3.91 | 4.22 | 3.91 | 4.04 | 4.04 | 3.06% | 31,220 |
| Sep 29, 2026 | 3.96 | 4.04 | 3.85 | 3.92 | 3.92 | -4.62% | 16,286 |
| Sep 28, 2026 | 3.99 | 4.12 | 3.84 | 4.11 | 4.11 | 2.49% | 30,586 |
| Sep 25, 2026 | 3.87 | 4.22 | 3.87 | 4.01 | 4.01 | 0.25% | 17,480 |
| Sep 24, 2026 | 3.59 | 4.09 | 3.50 | 4.00 | 4.00 | 11.42% | 48,299 |
| Sep 23, 2026 | 3.70 | 3.90 | 3.51 | 3.59 | 3.59 | -4.52% | 49,002 |
| Sep 22, 2026 | 3.41 | 4.10 | 3.32 | 3.76 | 3.76 | 8.36% | 87,061 |
| Sep 21, 2026 | 3.21 | 3.59 | 3.21 | 3.47 | 3.47 | 8.10% | 35,380 |
| Sep 18, 2026 | 3.32 | 3.51 | 3.21 | 3.21 | 3.21 | -5.03% | 24,062 |
| Sep 17, 2026 | 3.20 | 3.38 | 3.13 | 3.38 | 3.38 | 7.99% | 15,872 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.13 | 3.13 | 3.13 | -11.33% | 25,781 |
| Sep 15, 2026 | 3.49 | 3.61 | 3.42 | 3.53 | 3.53 | 2.32% | 21,956 |
| Sep 14, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | -2.27% | 5,272 |
| Sep 11, 2026 | 3.53 | 3.55 | 3.46 | 3.53 | 3.53 | - | 10,761 |
| Sep 10, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 0.86% | 15,971 |
| Sep 9, 2026 | 3.54 | 3.62 | 3.41 | 3.50 | 3.50 | -1.13% | 12,600 |
| Sep 8, 2026 | 3.48 | 3.61 | 3.43 | 3.54 | 3.54 | 1.14% | 10,687 |
| Sep 4, 2026 | 3.52 | 3.59 | 3.40 | 3.50 | 3.50 | 0.57% | 8,061 |
| Sep 3, 2026 | 3.50 | 3.57 | 3.40 | 3.48 | 3.48 | -0.29% | 11,739 |
| Sep 2, 2026 | 3.59 | 3.65 | 3.42 | 3.49 | 3.49 | -3.32% | 20,716 |
| Sep 1, 2026 | 3.37 | 4.10 | 3.37 | 3.61 | 3.61 | 7.44% | 140,170 |
| Aug 31, 2026 | 3.50 | 3.62 | 3.36 | 3.36 | 3.36 | -5.08% | 51,900 |
| Aug 28, 2026 | 3.69 | 3.74 | 3.50 | 3.54 | 3.54 | -8.76% | 54,952 |
| Aug 27, 2026 | 3.75 | 3.99 | 3.63 | 3.88 | 3.88 | 8.08% | 96,458 |
| Aug 26, 2026 | 3.44 | 3.62 | 3.44 | 3.59 | 3.59 | 4.36% | 151,196 |
| 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 |