5 DAY PERFORMANCE
-80.78%
1 MONTH PERFORMANCE
-75.31%
3 MONTH PERFORMANCE
-78.48%
6 MONTH PERFORMANCE
-87.45%
YEAR-TO-DATE PERFORMANCE
-94.50%
1 YEAR PERFORMANCE
-96.29%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.26 | $5.04 (-4.18%) | $5.26 | $5.00 | 5.25 K | $5.12 M |
| 11/04/2026 | $5.07 | $5.21 (2.76%) | $5.39 | $5.07 | 14.74 K | $5.29 M |
| 11/03/2026 | $4.53 | $5.15 (13.69%) | $5.15 | $4.48 | 54.61 K | $5.23 M |
| 11/02/2026 | $5.15 | $4.95 (-3.88%) | $5.23 | $4.75 | 92.21 K | $5.03 M |
| 10/30/2026 | $5.35 | $5.15 (-3.74%) | $5.42 | $4.80 | 20.48 K | $5.23 M |
| 10/29/2026 | $5.29 | $5.23 (-1.13%) | $5.38 | $5.23 | 5.55 K | $5.31 M |
| 10/28/2026 | $5.12 | $5.24 (2.34%) | $5.60 | $5.12 | 16.92 K | $5.32 M |
| 10/27/2026 | $5.05 | $5.21 (3.17%) | $5.30 | $5.05 | 10.35 K | $5.29 M |
| 10/26/2026 | $4.92 | $5.05 (2.64%) | $5.19 | $4.89 | 15.44 K | $5.13 M |
| 10/23/2026 | $4.55 | $4.86 (6.81%) | $5.18 | $3.30 | 191.11 K | $4.93 M |
| 10/22/2026 | $4.72 | $4.61 (-2.33%) | $4.87 | $4.55 | 9.69 K | $4.68 M |
| 10/21/2026 | $4.79 | $4.82 (0.63%) | $4.95 | $4.76 | 6.56 K | $4.89 M |
| 10/20/2026 | $4.76 | $4.91 (3.15%) | $4.92 | $4.70 | 6.64 K | $4.98 M |
| 10/19/2026 | $5.07 | $4.72 (-6.9%) | $5.07 | $4.71 | 14.81 K | $4.79 M |
| 10/16/2026 | $5.20 | $5.08 (-2.31%) | $5.40 | $5.06 | 12.70 K | $5.16 M |
| 10/15/2026 | $5.25 | $5.57 (6.1%) | $5.68 | $5.25 | 35.12 K | $5.65 M |
| 10/14/2026 | $5.14 | $5.24 (1.95%) | $5.36 | $4.83 | 42.43 K | $5.32 M |
| 10/13/2026 | $5.44 | $5.18 (-4.78%) | $5.56 | $5.05 | 22.12 K | $5.26 M |
| 10/12/2026 | $5.36 | $5.45 (1.68%) | $5.65 | $5.36 | 21.39 K | $5.53 M |
| 10/09/2026 | $5.32 | $5.33 (0.19%) | $5.47 | $5.11 | 29.45 K | $5.41 M |
| 10/08/2026 | $4.90 | $5.55 (13.27%) | $5.75 | $4.81 | 282.50 K | $5.63 M |
| 10/07/2026 | $4.01 | $4.71 (17.46%) | $4.75 | $4.01 | 119.26 K | $4.78 M |
| 10/06/2026 | $4.03 | $4.06 (0.74%) | $4.17 | $3.95 | 17.59 K | $4.12 M |
| 10/05/2026 | $4.01 | $4.01 (0%) | $4.10 | $3.91 | 13.81 K | $4.07 M |
| 10/02/2026 | $3.98 | $4.17 (4.77%) | $4.17 | $3.92 | 4.35 K | $4.23 M |
| 10/01/2026 | $4.04 | $3.95 (-2.23%) | $4.08 | $3.94 | 12.30 K | $4.01 M |
| 09/30/2026 | $3.91 | $4.04 (3.32%) | $4.22 | $3.91 | 31.89 K | $4.10 M |
| 09/29/2026 | $3.96 | $3.92 (-1.01%) | $4.04 | $3.85 | 19.76 K | $3.98 M |
| 09/28/2026 | $3.99 | $4.11 (3.01%) | $4.12 | $3.84 | 32.55 K | $4.17 M |
| 09/25/2026 | $3.87 | $4.01 (3.62%) | $4.22 | $3.87 | 20.90 K | $4.07 M |
| 09/24/2026 | $3.59 | $4.00 (11.42%) | $4.09 | $3.50 | 48.87 K | $4.06 M |
| 09/23/2026 | $3.70 | $3.59 (-2.97%) | $3.90 | $3.51 | 50.10 K | $3.64 M |
| 09/22/2026 | $3.41 | $3.76 (10.26%) | $4.10 | $3.32 | 87.76 K | $3.82 M |
| 09/21/2026 | $3.21 | $3.47 (8.1%) | $3.59 | $3.21 | 35.48 K | $3.52 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 |
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.
