Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.917
+0.049 (5.58%)
At close: Mar 6, 2026, 4:00 PM EST
0.960
+0.043 (4.69%)
After-hours: Mar 6, 2026, 7:46 PM EST
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 1.56 | 1.59 | 1.46 | 1.48 | 1.48 | -6.92% | 61,950 |
| Feb 9, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | -2.45% | 98,510 |
| Feb 6, 2026 | 1.56 | 1.65 | 1.51 | 1.63 | 1.63 | 3.82% | 404,965 |
| Feb 5, 2026 | 1.61 | 1.72 | 1.56 | 1.57 | 1.57 | -2.48% | 123,173 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.61 | 1.61 | 1.61 | -12.50% | 155,949 |
| Feb 3, 2026 | 1.81 | 1.92 | 1.78 | 1.84 | 1.84 | 2.79% | 118,893 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.78 | 1.79 | 1.79 | -11.39% | 242,433 |
| Jan 30, 2026 | 2.06 | 2.20 | 1.97 | 2.02 | 2.02 | -7.76% | 281,484 |
| Jan 29, 2026 | 2.10 | 2.27 | 2.01 | 2.19 | 2.19 | 0.46% | 304,953 |
| Jan 28, 2026 | 2.18 | 2.35 | 1.91 | 2.18 | 2.18 | 7.39% | 3,665,385 |
| Jan 27, 2026 | 2.18 | 2.33 | 2.00 | 2.03 | 2.03 | -8.56% | 265,275 |
| Jan 26, 2026 | 2.31 | 2.49 | 2.03 | 2.22 | 2.22 | -11.20% | 535,200 |
| Jan 23, 2026 | 2.38 | 2.67 | 2.35 | 2.50 | 2.50 | 5.93% | 767,565 |
| Jan 22, 2026 | 1.94 | 2.49 | 1.94 | 2.36 | 2.36 | 15.69% | 1,121,372 |
| Jan 21, 2026 | 1.96 | 2.20 | 1.80 | 2.04 | 2.04 | -4.67% | 1,538,221 |
| Jan 20, 2026 | 3.92 | 4.44 | 2.08 | 2.14 | 2.14 | 31.29% | 126,529,210 |
| Jan 16, 2026 | 1.72 | 1.95 | 1.51 | 1.63 | 1.63 | 10.14% | 4,727,731 |
| Jan 15, 2026 | 1.52 | 1.62 | 1.38 | 1.48 | 1.48 | -2.63% | 205,341 |
| Jan 14, 2026 | 1.38 | 1.53 | 1.37 | 1.52 | 1.52 | 6.29% | 240,466 |
| Jan 13, 2026 | 1.43 | 1.49 | 1.33 | 1.43 | 1.43 | - | 415,941 |
| Jan 12, 2026 | 1.90 | 1.91 | 1.29 | 1.43 | 1.43 | -25.91% | 773,108 |
| Jan 9, 2026 | 2.01 | 2.73 | 1.88 | 1.93 | 1.93 | 7.22% | 4,628,196 |
| Jan 8, 2026 | 1.95 | 1.95 | 1.79 | 1.80 | 1.80 | -9.09% | 3,155,079 |
| Jan 7, 2026 | 1.96 | 2.02 | 1.93 | 1.98 | 1.98 | 0.51% | 60,423 |
| Jan 6, 2026 | 2.00 | 2.01 | 1.88 | 1.97 | 1.97 | -3.43% | 65,898 |
| Jan 5, 2026 | 1.95 | 2.08 | 1.85 | 2.04 | 2.04 | 12.71% | 174,506 |
| Jan 2, 2026 | 1.84 | 2.39 | 1.78 | 1.81 | 1.81 | 0.56% | 687,698 |
| Dec 31, 2025 | 1.65 | 1.80 | 1.64 | 1.80 | 1.80 | 3.45% | 47,434 |
| Dec 30, 2025 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 3.57% | 19,284 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.66 | 1.68 | 1.68 | -10.16% | 22,641 |
| Dec 26, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 45,816 |
| Dec 24, 2025 | 1.74 | 1.87 | 1.69 | 1.80 | 1.80 | 1.69% | 28,154 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.71 | 1.77 | 1.77 | -6.35% | 70,783 |
| Dec 22, 2025 | 1.74 | 1.97 | 1.72 | 1.89 | 1.89 | 9.88% | 59,561 |
| Dec 19, 2025 | 1.75 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 44,780 |
| Dec 18, 2025 | 1.68 | 1.83 | 1.58 | 1.70 | 1.70 | 1.19% | 201,056 |
| Dec 17, 2025 | 1.71 | 1.77 | 1.64 | 1.68 | 1.68 | -2.33% | 31,808 |
| Dec 16, 2025 | 1.47 | 1.72 | 1.46 | 1.72 | 1.72 | 18.62% | 130,771 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.41 | 1.45 | 1.45 | -18.99% | 160,113 |
| Dec 12, 2025 | 1.82 | 2.04 | 1.70 | 1.79 | 1.79 | - | 591,378 |
| Dec 11, 2025 | 1.75 | 1.83 | 1.65 | 1.79 | 1.79 | -3.24% | 962,499 |
| Dec 10, 2025 | 1.80 | 1.93 | 1.75 | 1.85 | 1.85 | 2.21% | 95,949 |
| Dec 9, 2025 | 1.71 | 1.88 | 1.64 | 1.81 | 1.81 | 4.02% | 74,265 |
| Dec 8, 2025 | 1.73 | 1.78 | 1.65 | 1.74 | 1.74 | -0.57% | 67,737 |
| Dec 5, 2025 | 1.53 | 1.79 | 1.53 | 1.75 | 1.75 | 10.76% | 110,742 |
| Dec 4, 2025 | 1.36 | 1.60 | 1.36 | 1.58 | 1.58 | 8.97% | 48,509 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.40 | 1.45 | 1.45 | -9.38% | 87,323 |
| Dec 2, 2025 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | -4.19% | 49,225 |
| Dec 1, 2025 | 1.43 | 1.77 | 1.38 | 1.67 | 1.67 | 16.78% | 264,334 |
| Nov 28, 2025 | 1.35 | 1.57 | 1.35 | 1.43 | 1.43 | 5.93% | 71,211 |
| Nov 26, 2025 | 1.27 | 1.40 | 1.26 | 1.35 | 1.35 | 1.50% | 115,617 |
| Nov 25, 2025 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -2.92% | 125,937 |
| Nov 24, 2025 | 1.31 | 1.49 | 1.31 | 1.37 | 1.37 | -14.37% | 271,105 |
| Nov 21, 2025 | 2.09 | 2.11 | 1.51 | 1.60 | 1.60 | -12.57% | 4,186,322 |
| Nov 20, 2025 | 1.99 | 2.06 | 1.82 | 1.83 | 1.83 | -7.58% | 710,700 |
| Nov 19, 2025 | 2.08 | 2.10 | 1.94 | 1.98 | 1.98 | -6.16% | 31,455 |
| Nov 18, 2025 | 1.90 | 2.12 | 1.88 | 2.11 | 2.11 | 9.90% | 65,442 |
| Nov 17, 2025 | 2.26 | 2.30 | 1.85 | 1.92 | 1.92 | -17.24% | 86,813 |
| Nov 14, 2025 | 2.30 | 2.41 | 2.22 | 2.32 | 2.32 | 0.43% | 49,240 |
| Nov 13, 2025 | 2.42 | 2.63 | 2.29 | 2.31 | 2.31 | -7.97% | 64,840 |
| Nov 12, 2025 | 2.58 | 2.63 | 2.48 | 2.51 | 2.51 | -0.79% | 25,341 |
| Nov 11, 2025 | 2.39 | 2.58 | 2.39 | 2.53 | 2.53 | 5.42% | 27,611 |
| Nov 10, 2025 | 2.46 | 2.46 | 2.31 | 2.40 | 2.40 | -4.00% | 45,071 |
| Nov 7, 2025 | 2.48 | 2.51 | 2.25 | 2.50 | 2.50 | -1.96% | 84,436 |
| Nov 6, 2025 | 2.75 | 2.75 | 2.36 | 2.55 | 2.55 | -4.49% | 86,391 |
| Nov 5, 2025 | 2.92 | 2.95 | 2.60 | 2.67 | 2.67 | -7.61% | 84,194 |
| Nov 4, 2025 | 3.05 | 3.10 | 2.83 | 2.89 | 2.89 | -6.77% | 230,756 |
| Nov 3, 2025 | 3.38 | 3.56 | 3.00 | 3.10 | 3.10 | 4.38% | 4,250,187 |
| Oct 31, 2025 | 3.00 | 3.06 | 2.91 | 2.97 | 2.97 | -2.62% | 81,556 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.02 | 3.05 | 3.05 | -2.56% | 43,013 |
| Oct 29, 2025 | 3.13 | 3.25 | 3.11 | 3.13 | 3.13 | 0.32% | 53,520 |
| Oct 28, 2025 | 3.19 | 3.25 | 3.11 | 3.12 | 3.12 | -2.50% | 55,157 |
| Oct 27, 2025 | 3.06 | 3.24 | 3.02 | 3.20 | 3.20 | 4.23% | 67,511 |
| Oct 24, 2025 | 3.15 | 3.19 | 3.01 | 3.07 | 3.07 | -0.65% | 35,494 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -4.04% | 75,287 |
| Oct 22, 2025 | 3.62 | 3.67 | 3.15 | 3.22 | 3.22 | -7.20% | 769,517 |
| Oct 21, 2025 | 3.65 | 3.75 | 3.40 | 3.47 | 3.47 | -5.71% | 968,362 |
| Oct 20, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 1.38% | 16,916 |
| Oct 17, 2025 | 3.69 | 3.72 | 3.37 | 3.63 | 3.63 | -1.36% | 79,252 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.62 | 3.68 | 3.68 | -4.42% | 33,272 |
| Oct 15, 2025 | 3.93 | 4.07 | 3.77 | 3.85 | 3.85 | -1.79% | 51,240 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.69 | 3.92 | 3.92 | 3.16% | 74,407 |
| Oct 13, 2025 | 3.70 | 3.99 | 3.45 | 3.80 | 3.80 | -7.32% | 260,490 |