Get the Stockscreener App
0.2081
10.30%
-0.0239
Pre-market:
.22
0.0119
+5.72%
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 13, 2025, is $0.2081.
- Shuttle Pharmaceuticals Holdings Inc all-time high stock price is $3.30, occurred on September 05, 2024.
- The lowest Shuttle Pharmaceuticals Holdings Inc stock price recorded was $0.2008 on May 12, 2025. Since then, Shuttle Pharmaceuticals Holdings Inc's stock price has risen over 3.64% to $0.2081 now.
- The 52-week high stock price for SHPH is $3.30, representing a 1,486% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for SHPH is $0.2008, indicating a -3.51% decrease from the current share price, occurred on May 12, 2025.
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 13, 2025 | $0.2254 | $0.205 | $0.0204 | 3,269,568.0 | -10.30% |
| May 12, 2025 | $0.2493 | $0.2008 | $0.0485 | 19,629,511.0 | -0.22% |
| May 09, 2025 | $0.45 | $0.2104 | $0.2396 | 184,093,743.0 | -13.89% |
| May 08, 2025 | $0.2754 | $0.2603 | $0.0151 | 6,520,518.0 | +4.65% |
| May 07, 2025 | $0.2786 | $0.2501 | $0.0285 | 892,605.0 | -5.49% |
| May 06, 2025 | $0.2841 | $0.2616 | $0.0225 | 219,991.0 | -3.94% |
| May 05, 2025 | $0.293 | $0.2729 | $0.0201 | 149,790.0 | -0.25% |
| May 02, 2025 | $0.2928 | $0.2759 | $0.0169 | 249,231.0 | +1.32% |
| May 01, 2025 | $0.2897 | $0.2597 | $0.03 | 92,703.0 | +5.16% |
| Apr 30, 2025 | $0.2929 | $0.2646 | $0.0283 | 497,096.0 | -8.74% |
| Apr 29, 2025 | $0.30 | $0.2829 | $0.0171 | 252,840.0 | -0.07% |
| Apr 28, 2025 | $0.3095 | $0.2905 | $0.019 | 406,995.0 | -5.42% |
| Apr 25, 2025 | $0.3167 | $0.288 | $0.0287 | 383,449.0 | +4.52% |
| Apr 24, 2025 | $0.3155 | $0.271 | $0.0445 | 1,127,657.0 | -1.69% |
| Apr 23, 2025 | $0.3069 | $0.2521 | $0.0548 | 2,335,985.0 | +20.15% |
| Apr 22, 2025 | $0.3697 | $0.243 | $0.1267 | 6,863,163.0 | +0.12% |
| Apr 21, 2025 | $0.26 | $0.2326 | $0.0274 | 273,549.0 | -1.07% |
| Apr 17, 2025 | $0.2582 | $0.23 | $0.0282 | 398,678.0 | -0.98% |
| Apr 16, 2025 | $0.30 | $0.2451 | $0.0549 | 654,127.0 | -1.92% |
| Apr 15, 2025 | $0.30 | $0.23 | $0.07 | 1,197,450.0 | -14.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.45 | $0.2008 | $0.2492 | 218,387,228.0 | -22.18% |
| Apr, 2025 | $0.5452 | $0.23 | $0.3152 | 34,895,992.0 | -31.26% |
| Mar, 2025 | $0.621 | $0.331 | $0.29 | 5,131,402.0 | -36.10% |
| Feb, 2025 | $0.79 | $0.57 | $0.22 | 1,122,049.0 | -19.15% |
| Jan, 2025 | $1.01 | $0.7301 | $0.2799 | 1,573,256.0 | -12.34% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.861 | $0.58 | $0.281 | 2,451,978.0 | -8.84% |
| Nov, 2024 | $1.95 | $0.8032 | $1.15 | 2,193,197.0 | -54.65% |
| Oct, 2024 | $2.25 | $1.03 | $1.22 | 64,316,197.0 | +40.60% |
| Sep, 2024 | $3.30 | $1.28 | $2.02 | 31,534,525.0 | -31.09% |
| Aug, 2024 | $2.51 | $0.2872 | $2.22 | 2,701,106.0 | +382.62% |
| Jul, 2024 | $0.537 | $0.36 | $0.177 | 14,666,414.0 | +0.03% |
| Jun, 2024 | $0.56 | $0.36 | $0.20 | 1,200,041.0 | -24.71% |
| May, 2024 | $0.5888 | $0.386 | $0.2028 | 1,394,452.0 | +30.43% |
| Apr, 2024 | $0.4399 | $0.37 | $0.0699 | 664,442.0 | +0.27% |
| Mar, 2024 | $0.545 | $0.36 | $0.185 | 1,452,845.0 | +3.70% |
| Feb, 2024 | $0.4199 | $0.35 | $0.0699 | 1,006,097.0 | +0.31% |
| Jan, 2024 | $0.6183 | $0.366 | $0.2523 | 6,475,654.0 | -14.22% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.52 | $0.4165 | $0.1035 | 2,451,931.0 | -8.98% |
| Nov, 2023 | $0.53 | $0.421 | $0.109 | 703,832.0 | +6.59% |
| Oct, 2023 | $0.669 | $0.42 | $0.249 | 2,093,957.0 | -23.11% |
| Sep, 2023 | $0.8025 | $0.5185 | $0.284 | 3,260,211.0 | -17.56% |
| Aug, 2023 | $0.93 | $0.6513 | $0.2787 | 3,726,619.0 | -17.80% |
| Jul, 2023 | $1.27 | $0.837 | $0.433 | 3,605,424.0 | -21.73% |
| Jun, 2023 | $1.18 | $1.00 | $0.18 | 5,688,039.0 | +3.54% |
| May, 2023 | $2.75 | $1.02 | $1.73 | 83,317,768.0 | -32.68% |
| Apr, 2023 | $1.85 | $1.25 | $0.5999 | 1,236,681.0 | +24.06% |
| Mar, 2023 | $1.58 | $1.18 | $0.3996 | 1,059,804.0 | +0.00% |
1.38%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):