Skip to main content
Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.030
-0.020 (-1.90%)
After-hours: Apr 28, 2026, 7:55 PM EDT

SHPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.060.991.051.05-94,520
Apr 27, 20261.041.101.011.051.051.94%109,783
Apr 24, 20260.941.030.931.031.039.77%149,954
Apr 23, 20260.920.950.810.940.944.26%296,429
Apr 22, 20261.011.050.760.900.90-10.89%511,570
Apr 21, 20260.971.050.961.011.012.05%66,740
Apr 20, 20260.941.030.940.990.99-2.97%70,154
Apr 17, 20261.011.020.961.021.02-0.97%72,362
Apr 16, 20260.921.190.911.031.0311.36%634,756
Apr 15, 20260.820.920.750.920.925.81%633,222
Apr 14, 20260.740.870.700.870.8718.57%108,610
Apr 13, 20260.680.740.660.740.745.33%38,905
Apr 10, 20260.740.740.650.700.70-3.48%83,213
Apr 9, 20260.740.740.700.730.73-3.32%33,798
Apr 8, 20260.750.770.700.750.750.68%106,911
Apr 7, 20260.740.740.680.740.74-0.01%43,735
Apr 6, 20260.750.750.700.750.75-1.84%128,271
Apr 2, 20260.670.790.650.760.7612.86%199,634
Apr 1, 20260.700.750.650.670.67-0.93%100,981
Mar 31, 20260.540.680.530.680.6826.88%173,044
Mar 30, 20260.650.650.500.540.54-19.34%271,051
Mar 27, 20260.880.890.520.660.66-22.87%1,207,986
Mar 26, 20260.890.940.860.860.86-4.05%268,451
Mar 25, 20260.910.950.880.900.90-4.47%120,820
Mar 24, 20260.870.960.850.940.945.89%50,495
Mar 23, 20260.910.910.860.890.89-0.23%24,354
Mar 20, 20260.930.950.850.890.89-6.35%72,332
Mar 19, 20260.950.960.920.950.95-5.07%44,845
Mar 18, 20260.981.000.941.001.00-3.03%54,317
Mar 17, 20261.031.050.981.031.030.98%13,055
Mar 16, 20260.921.060.911.021.028.51%106,335
Mar 13, 20260.930.940.910.940.941.48%33,773
Mar 12, 20260.900.940.900.930.932.84%46,928
Mar 11, 20260.920.960.900.900.901.73%20,283
Mar 10, 20260.961.020.880.890.89-10.57%224,349
Mar 9, 20260.921.000.900.990.997.96%147,751
Mar 6, 20260.851.030.800.920.925.58%294,718
Mar 5, 20260.880.910.850.870.87-6.27%57,049
Mar 4, 20260.890.960.860.930.934.10%79,115
Mar 3, 20260.930.930.890.890.89-6.31%43,458
Mar 2, 20260.991.000.950.950.95-5.00%43,154
Feb 27, 20261.071.071.001.001.00-8.26%55,656
Feb 26, 20261.101.121.061.091.090.93%37,004
Feb 25, 20261.051.111.021.081.082.86%40,538
Feb 24, 20261.031.081.001.051.051.94%75,206
Feb 23, 20261.011.101.011.031.03-2.83%33,895
Feb 20, 20261.131.191.041.061.06-10.17%66,337
Feb 19, 20261.081.191.081.181.189.26%73,058
Feb 18, 20261.021.091.001.081.08-126,325
Feb 17, 20261.101.121.051.081.08-2.70%54,609
Feb 13, 20261.031.171.031.111.117.77%108,449
Feb 12, 20261.181.181.031.031.03-8.04%115,190
Feb 11, 20261.441.441.091.121.12-24.32%323,320
Feb 10, 20261.561.591.461.481.48-6.92%61,950
Feb 9, 20261.541.591.521.591.59-2.45%98,510
Feb 6, 20261.561.651.511.631.633.82%404,965
Feb 5, 20261.611.721.561.571.57-2.48%123,173
Feb 4, 20261.811.811.611.611.61-12.50%155,949
Feb 3, 20261.811.921.781.841.842.79%118,893
Feb 2, 20261.901.951.781.791.79-11.39%242,433
Jan 30, 20262.062.201.972.022.02-7.76%281,484
Jan 29, 20262.102.272.012.192.190.46%304,953
Jan 28, 20262.182.351.912.182.187.39%3,665,385
Jan 27, 20262.182.332.002.032.03-8.56%265,275
Jan 26, 20262.312.492.032.222.22-11.20%535,200
Jan 23, 20262.382.672.352.502.505.93%767,565
Jan 22, 20261.942.491.942.362.3615.69%1,121,372
Jan 21, 20261.962.201.802.042.04-4.67%1,538,221
Jan 20, 20263.924.442.082.142.1431.29%126,529,210
Jan 16, 20261.721.951.511.631.6310.14%4,727,731
Jan 15, 20261.521.621.381.481.48-2.63%205,341
Jan 14, 20261.381.531.371.521.526.29%240,466
Jan 13, 20261.431.491.331.431.43-415,941
Jan 12, 20261.901.911.291.431.43-25.91%773,108
Jan 9, 20262.012.731.881.931.937.22%4,628,196
Jan 8, 20261.951.951.791.801.80-9.09%3,155,079
Jan 7, 20261.962.021.931.981.980.51%60,423
Jan 6, 20262.002.011.881.971.97-3.43%65,898
Jan 5, 20261.952.081.852.042.0412.71%174,506
Jan 2, 20261.842.391.781.811.810.56%687,698
Dec 31, 20251.651.801.641.801.803.45%47,434
Dec 30, 20251.621.751.621.741.743.57%19,284
Dec 29, 20251.871.871.661.681.68-10.16%22,641
Dec 26, 20251.801.881.801.871.873.89%45,816
Dec 24, 20251.741.871.691.801.801.69%28,154
Dec 23, 20251.851.861.711.771.77-6.35%70,783
Dec 22, 20251.741.971.721.891.899.88%59,561
Dec 19, 20251.751.781.651.721.721.18%44,780
Dec 18, 20251.681.831.581.701.701.19%201,056
Dec 17, 20251.711.771.641.681.68-2.33%31,808
Dec 16, 20251.471.721.461.721.7218.62%130,771
Dec 15, 20251.721.721.411.451.45-18.99%160,113
Dec 12, 20251.822.041.701.791.79-591,378
Dec 11, 20251.751.831.651.791.79-3.24%962,499
Dec 10, 20251.801.931.751.851.852.21%95,949
Dec 9, 20251.711.881.641.811.814.02%74,265
Dec 8, 20251.731.781.651.741.74-0.57%67,737
Dec 5, 20251.531.791.531.751.7510.76%110,742
Dec 4, 20251.361.601.361.581.588.97%48,509
Dec 3, 20251.571.581.401.451.45-9.38%87,323