5 DAY PERFORMANCE
-73.95%
1 MONTH PERFORMANCE
-69.63%
3 MONTH PERFORMANCE
-85.98%
6 MONTH PERFORMANCE
-93.93%
YEAR-TO-DATE PERFORMANCE
-94.50%
1 YEAR PERFORMANCE
-97.19%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.51 | $4.35 (-3.66%) | $4.54 | $4.30 | 20.66 K | |
| 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 |
| 06/18/2026 | $3.88 | $3.46 (-10.82%) | $3.88 | $3.40 | 606.79 K | $1.74 M |
| 06/17/2026 | $4.04 | $4.37 (8.17%) | $4.57 | $3.99 | 123.37 K | $2.20 M |
| 06/16/2026 | $3.73 | $4.08 (9.38%) | $4.09 | $3.27 | 99.18 K | $2.05 M |
| 06/15/2026 | $3.85 | $3.76 (-2.34%) | $4.09 | $3.61 | 51.61 K | $1.89 M |
| 06/12/2026 | $4.21 | $3.91 (-7.13%) | $4.26 | $3.57 | 58.14 K | $1.97 M |
| 06/11/2026 | $4.40 | $4.18 (-5%) | $4.73 | $3.81 | 128.14 K | $2.10 M |
| 06/10/2026 | $4.13 | $4.89 (18.4%) | $4.89 | $4.10 | 41.82 K | $2.46 M |
| 06/09/2026 | $4.73 | $4.53 (-4.23%) | $4.99 | $4.30 | 52.88 K | $2.28 M |
| 06/08/2026 | $4.57 | $4.84 (5.91%) | $5.00 | $4.15 | 135.01 K | $2.44 M |
| 06/05/2026 | $4.77 | $4.54 (-4.82%) | $4.82 | $3.83 | 743.92 K | $2.28 M |
| 06/04/2026 | $5.11 | $4.93 (-3.52%) | $5.24 | $4.85 | 2.18 M | $2.48 M |
| 06/03/2026 | $5.10 | $5.24 (2.75%) | $5.36 | $5.01 | 23.15 K | $2.64 M |
| 06/02/2026 | $5.20 | $5.25 (0.96%) | $5.33 | $5.11 | 9.42 K | $2.64 M |
| 06/01/2026 | $5.31 | $5.33 (0.38%) | $5.50 | $5.02 | 22.06 K | $2.68 M |
| 05/29/2026 | $5.40 | $5.25 (-2.78%) | $5.60 | $5.04 | 28.81 K | $2.64 M |
| 05/28/2026 | $5.14 | $5.38 (4.67%) | $6.40 | $5.01 | 105.23 K | $2.71 M |
| 05/27/2026 | $5.86 | $5.20 (-11.26%) | $5.90 | $5.11 | 28.35 K | $2.62 M |
| 05/26/2026 | $5.84 | $5.86 (0.34%) | $6.00 | $5.71 | 10.28 K | $2.95 M |
| 05/22/2026 | $6.15 | $5.82 (-5.37%) | $6.30 | $5.55 | 22.09 K | $2.93 M |
| 05/21/2026 | $5.75 | $6.13 (6.61%) | $6.13 | $5.66 | 12.11 K | $3.08 M |
| 05/20/2026 | $5.90 | $5.93 (0.51%) | $6.00 | $5.60 | 12.62 K | $2.98 M |
| 05/19/2026 | $6.06 | $6.09 (0.5%) | $6.17 | $5.80 | 18.44 K | $3.06 M |
| 05/18/2026 | $6.23 | $6.20 (-0.48%) | $6.29 | $5.95 | 15.76 K | $3.12 M |
| 05/15/2026 | $6.62 | $6.66 (0.6%) | $7.00 | $6.40 | 45.97 K | $3.35 M |
| 05/14/2026 | $6.71 | $6.40 (-4.62%) | $6.80 | $6.20 | 84.85 K | $3.22 M |
| 05/13/2026 | $6.73 | $7.10 (5.5%) | $7.10 | $6.40 | 20.90 K | $3.57 M |
| 05/12/2026 | $6.50 | $6.57 (1.08%) | $6.70 | $6.23 | 15.30 K | $3.31 M |
| 05/11/2026 | $6.40 | $6.79 (6.09%) | $6.81 | $6.08 | 32.52 K | $3.42 M |
| 05/08/2026 | $7.17 | $6.89 (-3.91%) | $7.17 | $6.64 | 39.86 K | $3.47 M |
| 05/07/2026 | $7.43 | $7.06 (-4.98%) | $7.63 | $6.80 | 55.84 K | $3.55 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.
