Get the Stockscreener App
0.525
2.42%
-0.013
After Hours:
.53
0.005
+0.95%
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History
The historical daily chart and data for Shuttle Pharmaceuticals Holdings Inc stock (SHPH), show that the latest closing stock price as of May 29, 2026, is $0.525.
- Shuttle Pharmaceuticals Holdings Inc all-time high stock price is $82.50, occurred on September 05, 2024.
- The lowest Shuttle Pharmaceuticals Holdings Inc stock price recorded was $0.1247 on June 13, 2025. Since then, Shuttle Pharmaceuticals Holdings Inc's stock price has risen over 321.01% to $0.525 now.
- The 52-week high stock price for SHPH is $6.1925, representing a 1,080% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for SHPH is $0.5003, indicating a -4.70% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about SHPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $0.56 | $0.5038 | $0.0562 | 285,617.0 | -2.42% |
| May 28, 2026 | $0.64 | $0.501 | $0.139 | 1,042,867.0 | +3.50% |
| May 27, 2026 | $0.59 | $0.5112 | $0.0788 | 268,905.0 | -11.30% |
| May 26, 2026 | $0.60 | $0.5711 | $0.029 | 102,111.0 | +0.64% |
| May 22, 2026 | $0.63 | $0.555 | $0.075 | 217,975.0 | -4.93% |
| May 21, 2026 | $0.6125 | $0.5661 | $0.0464 | 111,731.0 | +3.24% |
| May 20, 2026 | $0.60 | $0.56 | $0.04 | 116,312.0 | -2.58% |
| May 19, 2026 | $0.6167 | $0.58 | $0.0367 | 181,023.0 | -1.77% |
| May 18, 2026 | $0.6292 | $0.5946 | $0.0346 | 152,637.0 | -6.88% |
| May 15, 2026 | $0.70 | $0.6401 | $0.0599 | 452,310.0 | +4.03% |
| May 14, 2026 | $0.68 | $0.62 | $0.06 | 768,587.0 | -9.86% |
| May 13, 2026 | $0.71 | $0.64 | $0.07 | 193,021.0 | +8.15% |
| May 12, 2026 | $0.6695 | $0.6234 | $0.0461 | 146,329.0 | -3.29% |
| May 11, 2026 | $0.681 | $0.6083 | $0.0727 | 320,694.0 | -1.51% |
| May 08, 2026 | $0.7174 | $0.6635 | $0.0539 | 392,224.0 | -2.37% |
| May 07, 2026 | $0.7633 | $0.68 | $0.0833 | 540,139.0 | -9.50% |
| May 06, 2026 | $0.7979 | $0.7521 | $0.0458 | 283,639.0 | -1.08% |
| May 05, 2026 | $0.8202 | $0.7449 | $0.0753 | 1,064,941.0 | -4.64% |
| May 04, 2026 | $0.947 | $0.6789 | $0.2681 | 13,194,601.0 | +19.55% |
| May 01, 2026 | $1.14 | $0.6617 | $0.4783 | 18,187,664.0 | -32.84% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shuttle Pharmaceuticals Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shuttle Pharmaceuticals Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.14 | $0.501 | $0.639 | 38,308,944.0 | -49.03% |
| Apr, 2026 | $1.19 | $0.65 | $0.54 | 10,984,071.0 | +51.74% |
| Mar, 2026 | $1.06 | $0.5003 | $0.5597 | 4,564,851.0 | -32.12% |
| Feb, 2026 | $1.95 | $1.00 | $0.95 | 2,463,236.0 | -50.50% |
| Jan, 2026 | $4.44 | $1.29 | $3.15 | 149,770,333.0 | +12.22% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.04 | $1.36 | $0.68 | 3,030,009.0 | +21.68% |
| Nov, 2025 | $3.56 | $1.26 | $2.30 | 10,278,739.0 | -51.85% |
| Oct, 2025 | $5.59 | $2.91 | $2.68 | 6,373,100.0 | -16.34% |
| Sep, 2025 | $4.96 | $3.20 | $1.76 | 1,959,923.0 | +7.58% |
| Aug, 2025 | $3.83 | $3.09 | $0.74 | 625,354.0 | -9.59% |
| Jul, 2025 | $4.70 | $3.54 | $1.16 | 3,748,236.0 | -3.05% |
| Jun, 2025 | $6.19 | $3.00 | $3.19 | 3,902,526.2 | -13.84% |
| May, 2025 | $11.25 | $4.10 | $7.15 | 9,603,020.8 | -34.63% |
| Apr, 2025 | $13.63 | $5.75 | $7.88 | 1,395,839.7 | -31.26% |
| Mar, 2025 | $15.53 | $8.28 | $7.25 | 205,256.1 | -36.10% |
| Feb, 2025 | $19.75 | $14.25 | $5.50 | 44,882.0 | -19.15% |
| Jan, 2025 | $25.25 | $18.25 | $7.00 | 62,930.2 | -12.34% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.52 | $14.50 | $7.03 | 98,079.1 | -8.84% |
| Nov, 2024 | $48.75 | $20.08 | $28.67 | 87,727.9 | -54.65% |
| Oct, 2024 | $56.25 | $25.75 | $30.50 | 2,572,647.9 | +40.60% |
| Sep, 2024 | $82.50 | $32.00 | $50.50 | 1,261,381.0 | -31.09% |
| Aug, 2024 | $62.75 | $7.18 | $55.57 | 108,044.2 | +382.62% |
| Jul, 2024 | $13.43 | $9.00 | $4.43 | 586,656.6 | +0.03% |
| Jun, 2024 | $14.00 | $9.00 | $5.00 | 48,001.6 | -24.71% |
| May, 2024 | $14.72 | $9.65 | $5.07 | 55,778.1 | +30.43% |
| Apr, 2024 | $11.00 | $9.25 | $1.75 | 26,577.7 | +0.27% |
| Mar, 2024 | $13.63 | $9.00 | $4.63 | 58,113.8 | +3.70% |
| Feb, 2024 | $10.50 | $8.75 | $1.75 | 40,243.9 | +0.31% |
| Jan, 2024 | $15.46 | $9.15 | $6.31 | 259,026.2 | -14.22% |
0.81%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):