5 DAY PERFORMANCE
-68.37%
1 MONTH PERFORMANCE
-73.67%
3 MONTH PERFORMANCE
-71.39%
6 MONTH PERFORMANCE
-88.85%
YEAR-TO-DATE PERFORMANCE
-94.50%
1 YEAR PERFORMANCE
-97.58%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.35 | $3.47 (3.74%) | $3.59 | $3.31 | 35.38 K | $1.75 M |
| 09/18/2026 | $3.32 | $3.21 (-3.31%) | $3.51 | $3.21 | 24.34 K | $1.62 M |
| 09/17/2026 | $3.20 | $3.38 (5.62%) | $3.38 | $3.13 | 16.01 K | $1.70 M |
| 09/16/2026 | $3.62 | $3.13 (-13.54%) | $3.62 | $3.13 | 25.89 K | $1.57 M |
| 09/15/2026 | $3.49 | $3.53 (1.15%) | $3.61 | $3.42 | 22.84 K | $1.78 M |
| 09/14/2026 | $3.50 | $3.45 (-1.43%) | $3.59 | $3.45 | 5.27 K | $1.74 M |
| 09/11/2026 | $3.53 | $3.53 (0%) | $3.55 | $3.46 | 10.92 K | $1.78 M |
| 09/10/2026 | $3.42 | $3.53 (3.22%) | $3.53 | $3.42 | 16.02 K | $1.78 M |
| 09/09/2026 | $3.54 | $3.50 (-1.13%) | $3.62 | $3.41 | 12.94 K | $1.76 M |
| 09/08/2026 | $3.48 | $3.54 (1.72%) | $3.61 | $3.42 | 10.99 K | $1.78 M |
| 09/04/2026 | $3.52 | $3.50 (-0.57%) | $3.59 | $3.40 | 9.08 K | $1.76 M |
| 09/03/2026 | $3.50 | $3.48 (-0.57%) | $3.57 | $3.40 | 11.78 K | $1.75 M |
| 09/02/2026 | $3.59 | $3.49 (-2.79%) | $3.65 | $3.42 | 24.57 K | $1.76 M |
| 09/01/2026 | $3.37 | $3.61 (7.12%) | $4.10 | $3.37 | 153.41 K | $1.82 M |
| 08/31/2026 | $3.50 | $3.36 (-4%) | $3.62 | $3.36 | 51.99 K | $1.69 M |
| 08/28/2026 | $3.69 | $3.54 (-4.07%) | $3.74 | $3.50 | 55.31 K | $1.78 M |
| 08/27/2026 | $3.75 | $3.88 (3.47%) | $3.99 | $3.63 | 125.13 K | $1.95 M |
| 08/26/2026 | $3.44 | $3.59 (4.36%) | $3.62 | $3.44 | 427.08 K | $1.81 M |
| 08/25/2026 | $3.51 | $3.44 (-1.99%) | $3.56 | $3.29 | 14.24 K | $1.73 M |
| 08/24/2026 | $3.74 | $3.52 (-5.88%) | $3.74 | $3.51 | 16.30 K | $1.77 M |
| 08/21/2026 | $3.72 | $3.76 (1.08%) | $3.84 | $3.66 | 10.43 K | $1.89 M |
| 08/20/2026 | $3.69 | $3.71 (0.54%) | $3.79 | $3.53 | 21.39 K | $1.87 M |
| 08/19/2026 | $4.00 | $3.76 (-6%) | $4.35 | $3.70 | 18.56 K | $1.89 M |
| 08/18/2026 | $4.06 | $3.92 (-3.45%) | $4.10 | $3.87 | 45.85 K | $1.97 M |
| 08/17/2026 | $4.04 | $4.10 (1.49%) | $4.33 | $4.03 | 46.54 K | $2.06 M |
| 08/14/2026 | $4.61 | $4.07 (-11.71%) | $4.61 | $4.01 | 44.36 K | $2.05 M |
| 08/13/2026 | $4.19 | $4.58 (9.31%) | $4.80 | $4.19 | 94.70 K | $2.30 M |
| 08/12/2026 | $4.33 | $4.23 (-2.31%) | $4.33 | $4.12 | 16.02 K | $2.13 M |
| 08/11/2026 | $4.06 | $4.31 (6.16%) | $4.32 | $3.94 | 20.55 K | $2.17 M |
| 08/10/2026 | $4.21 | $4.07 (-3.33%) | $4.21 | $3.89 | 36.04 K | $2.05 M |
| 08/07/2026 | $4.51 | $4.36 (-3.33%) | $4.54 | $4.32 | 57.41 K | $2.19 M |
| 08/06/2026 | $4.29 | $4.38 (2.1%) | $4.51 | $4.06 | 82.61 K | $2.20 M |
| 08/05/2026 | $4.03 | $4.60 (14.14%) | $4.60 | $3.84 | 1.59 M | $2.31 M |
| 08/04/2026 | $3.37 | $3.65 (8.31%) | $3.65 | $3.26 | 117.96 K | $1.84 M |
| 08/03/2026 | $3.36 | $3.37 (0.3%) | $3.60 | $3.15 | 184.57 K | $1.70 M |
| 07/31/2026 | $3.03 | $3.80 (25.41%) | $4.40 | $2.92 | 3.07 M | $1.91 M |
| 07/30/2026 | $2.86 | $3.09 (8.04%) | $3.15 | $2.80 | 201.13 K | $1.55 M |
| 07/29/2026 | $2.79 | $2.78 (-0.36%) | $2.79 | $2.58 | 207.38 K | $1.40 M |
| 07/28/2026 | $2.86 | $2.79 (-2.45%) | $2.90 | $2.71 | 72.87 K | $1.40 M |
| 07/27/2026 | $2.86 | $2.92 (2.1%) | $2.93 | $2.78 | 125.16 K | $1.47 M |
| 07/24/2026 | $2.93 | $2.89 (-1.37%) | $2.93 | $2.78 | 89.73 K | $1.45 M |
| 07/23/2026 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.90 | 113.66 K | $1.50 M |
| 07/22/2026 | $3.04 | $3.06 (0.66%) | $3.25 | $3.01 | 130.95 K | $1.54 M |
| 07/21/2026 | $3.13 | $3.35 (7.03%) | $3.40 | $3.09 | 1.59 M | $1.69 M |
| 07/20/2026 | $3.18 | $3.03 (-4.72%) | $3.21 | $2.96 | 3.10 M | $1.52 M |
| 07/17/2026 | $3.40 | $3.16 (-7.06%) | $3.40 | $3.02 | 132.95 K | $1.59 M |
| 07/16/2026 | $3.56 | $3.55 (-0.28%) | $3.70 | $3.35 | 163.90 K | $1.79 M |
| 07/15/2026 | $3.84 | $3.65 (-4.95%) | $4.02 | $3.25 | 958.66 K | $1.84 M |
| 07/14/2026 | $4.41 | $4.16 (-5.67%) | $5.10 | $3.81 | 53.36 M | $2.09 M |
| 07/13/2026 | $2.89 | $2.96 (2.42%) | $3.17 | $2.71 | 19.75 M | $1.49 M |
| 07/10/2026 | $3.20 | $2.92 (-8.75%) | $3.20 | $2.92 | 72.44 K | $1.47 M |
| 07/09/2026 | $3.27 | $3.28 (0.31%) | $3.45 | $3.16 | 130.86 K | $1.65 M |
| 07/08/2026 | $3.34 | $3.57 (6.89%) | $3.57 | $3.12 | 2.39 M | $1.80 M |
| 07/07/2026 | $3.48 | $3.26 (-6.32%) | $3.50 | $3.10 | 110.81 K | $1.64 M |
| 07/06/2026 | $3.62 | $3.50 (-3.31%) | $3.67 | $3.35 | 87.55 K | $1.76 M |
| 07/02/2026 | $3.60 | $3.58 (-0.56%) | $3.90 | $3.40 | 201.32 K | $1.80 M |
| 07/01/2026 | $3.16 | $3.40 (7.59%) | $3.49 | $3.05 | 179.84 K | $1.71 M |
| 06/30/2026 | $3.12 | $3.25 (4.17%) | $3.37 | $2.94 | 146.55 K | $1.64 M |
| 06/29/2026 | $3.47 | $3.25 (-6.34%) | $3.59 | $2.90 | 697.94 K | $1.64 M |
| 06/26/2026 | $5.86 | $4.02 (-31.4%) | $6.15 | $3.76 | 31.59 M | $2.02 M |
| 06/25/2026 | $3.71 | $3.78 (1.89%) | $4.07 | $3.48 | 10.15 M | $1.90 M |
| 06/24/2026 | $3.85 | $3.69 (-4.16%) | $3.91 | $3.58 | 66.42 K | $1.86 M |
| 06/23/2026 | $3.45 | $3.84 (11.3%) | $4.00 | $3.43 | 75.51 K | $1.93 M |
| 06/22/2026 | $3.34 | $3.52 (5.39%) | $3.61 | $3.16 | 44.52 K | $1.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
