Want to see SHPH full AI Analyst Report?
Shuttle Pharmaceuticals Holdings, Inc. (SHPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.35 | 5.42 | 4.80 | 5.15 | 5.15 | -1.53% | 20,478 | 0.29 |
| Oct 29, 2026 | 5.29 | 5.38 | 5.23 | 5.23 | 5.23 | -0.19% | 5,554 | 0.08 |
| Oct 28, 2026 | 5.12 | 5.60 | 5.12 | 5.24 | 5.24 | +0.58% | 16,524 | 0.14 |
| Oct 27, 2026 | 5.05 | 5.30 | 5.05 | 5.21 | 5.21 | +3.27% | 10,350 | 0.08 |
| Oct 26, 2026 | 4.92 | 5.19 | 4.89 | 5.05 | 5.05 | +3.81% | 15,437 | 0.12 |
| Oct 23, 2026 | 4.55 | 5.18 | 3.30 | 4.86 | 4.86 | +5.42% | 188,137 | 1.49 |
| Oct 22, 2026 | 4.72 | 4.87 | 4.55 | 4.61 | 4.61 | -4.36% | 9,588 | 0.08 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.76 | 4.82 | 4.82 | -1.83% | 6,555 | 0.05 |
| Oct 20, 2026 | 4.76 | 4.92 | 4.70 | 4.91 | 4.91 | +4.03% | 6,639 | 0.05 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.71 | 4.72 | 4.72 | -7.09% | 14,770 | 0.11 |
| Oct 16, 2026 | 5.20 | 5.40 | 5.06 | 5.08 | 5.08 | -8.80% | 12,526 | 0.08 |
| Oct 15, 2026 | 5.25 | 5.68 | 5.25 | 5.57 | 5.57 | +6.30% | 35,120 | 0.17 |
| Oct 14, 2026 | 5.14 | 5.36 | 4.83 | 5.24 | 5.24 | +1.16% | 42,426 | 0.20 |
| Oct 13, 2026 | 5.44 | 5.56 | 5.05 | 5.18 | 5.18 | -4.95% | 22,123 | 0.11 |
| Oct 12, 2026 | 5.36 | 5.65 | 5.36 | 5.45 | 5.45 | +2.25% | 21,391 | 0.10 |
| Oct 09, 2026 | 5.32 | 5.47 | 5.11 | 5.33 | 5.33 | -3.96% | 29,446 | 0.03 |
| Oct 08, 2026 | 4.90 | 5.75 | 4.81 | 5.55 | 5.55 | +17.83% | 282,504 | 0.23 |
| Oct 07, 2026 | 4.01 | 4.75 | 4.01 | 4.71 | 4.71 | +16.01% | 119,264 | 0.10 |
| Oct 06, 2026 | 4.03 | 4.17 | 3.95 | 4.06 | 4.06 | +1.25% | 17,592 | 0.01 |
| Oct 05, 2026 | 4.01 | 4.10 | 3.91 | 4.01 | 4.01 | -3.84% | 13,331 | 0.01 |
| Oct 02, 2026 | 3.98 | 4.17 | 3.92 | 4.17 | 4.17 | +5.57% | 4,352 | 0.00 |
| Oct 01, 2026 | 4.04 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 12,285 | 0.01 |
| Sep 30, 2026 | 3.91 | 4.22 | 3.91 | 4.04 | 4.04 | +3.06% | 31,885 | 0.03 |
| Sep 29, 2026 | 3.96 | 4.04 | 3.85 | 3.92 | 3.92 | -4.62% | 19,760 | 0.02 |
| Sep 28, 2026 | 3.99 | 4.12 | 3.84 | 4.11 | 4.11 | +2.49% | 32,554 | 0.03 |
| Sep 25, 2026 | 3.87 | 4.22 | 3.87 | 4.01 | 4.01 | +0.25% | 20,904 | 0.02 |
| Sep 24, 2026 | 3.59 | 4.09 | 3.50 | 4.00 | 4.00 | +11.42% | 48,867 | 0.04 |
| Sep 23, 2026 | 3.70 | 3.90 | 3.51 | 3.59 | 3.59 | -4.52% | 50,100 | 0.03 |
| Sep 22, 2026 | 3.41 | 4.10 | 3.32 | 3.76 | 3.76 | +8.36% | 87,757 | 0.05 |
| Sep 21, 2026 | 3.21 | 3.59 | 3.21 | 3.47 | 3.47 | +8.10% | 35,479 | 0.02 |
| Sep 18, 2026 | 3.32 | 3.51 | 3.21 | 3.21 | 3.21 | -5.03% | 24,338 | 0.01 |
| Sep 17, 2026 | 3.20 | 3.38 | 3.13 | 3.38 | 3.38 | +7.99% | 15,907 | 0.01 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.13 | 3.13 | 3.13 | -11.33% | 25,885 | 0.01 |
| Sep 15, 2026 | 3.49 | 3.61 | 3.42 | 3.53 | 3.53 | +2.32% | 22,840 | 0.01 |
| Sep 14, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | -2.27% | 5,273 | 0.00 |
| Sep 11, 2026 | 3.53 | 3.55 | 3.46 | 3.53 | 3.53 | +0.00% | 10,920 | 0.01 |
| Sep 10, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | +0.86% | 16,019 | 0.01 |
| Sep 09, 2026 | 3.54 | 3.62 | 3.41 | 3.50 | 3.50 | -1.13% | 12,942 | 0.01 |
| Sep 08, 2026 | 3.48 | 3.61 | 3.42 | 3.54 | 3.54 | +1.14% | 10,994 | 0.01 |
| Sep 07, 2026 | 3.52 | 3.59 | 3.40 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.52 | 3.59 | 3.40 | 3.50 | 3.50 | +0.57% | 9,081 | 0.00 |
| Sep 03, 2026 | 3.50 | 3.57 | 3.40 | 3.48 | 3.48 | -0.29% | 11,774 | 0.01 |
| Sep 02, 2026 | 3.59 | 3.65 | 3.42 | 3.49 | 3.49 | -3.32% | 24,569 | 0.01 |
| Sep 01, 2026 | 3.37 | 4.10 | 3.37 | 3.61 | 3.61 | +7.44% | 152,685 | 0.08 |
| Aug 31, 2026 | 3.50 | 3.62 | 3.36 | 3.36 | 3.36 | -5.08% | 51,994 | 0.03 |
| Aug 28, 2026 | 3.69 | 3.74 | 3.50 | 3.54 | 3.54 | -8.76% | 55,302 | 0.03 |
| Aug 27, 2026 | 3.75 | 3.99 | 3.63 | 3.88 | 3.88 | +8.08% | 125,134 | 0.06 |
| Aug 26, 2026 | 3.44 | 3.62 | 3.44 | 3.59 | 3.59 | +4.36% | 427,078 | 0.22 |
| Aug 25, 2026 | 3.51 | 3.56 | 3.29 | 3.44 | 3.44 | -2.27% | 13,818 | 0.01 |
| Aug 24, 2026 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | -6.38% | 16,304 | 0.01 |