5 DAY PERFORMANCE
+43.13%
1 MONTH PERFORMANCE
+32.89%
3 MONTH PERFORMANCE
-39.26%
6 MONTH PERFORMANCE
-61.18%
YEAR-TO-DATE PERFORMANCE
-45.00%
1 YEAR PERFORMANCE
-85.51%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.77 | $0.77 (0.27%) | $0.80 | $0.75 | 182.32 K | $1.24 M |
| 05/05/2026 | $0.77 | $0.79 (1.79%) | $0.82 | $0.74 | 1.07 M | $1.29 M |
| 05/04/2026 | $0.72 | $0.83 (15.17%) | $0.95 | $0.68 | 13.32 M | $1.35 M |
| 05/01/2026 | $1.12 | $0.69 (-38.24%) | $1.14 | $0.66 | 18.40 M | $1.13 M |
| 04/30/2026 | $0.97 | $1.03 (6.35%) | $1.05 | $0.96 | 10.11 M | $1.69 M |
| 04/29/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.93 | 131.40 K | $1.64 M |
| 04/28/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $0.99 | 94.64 K | $1.72 M |
| 04/27/2026 | $1.04 | $1.05 (0.96%) | $1.10 | $1.01 | 112.33 K | $1.72 M |
| 04/24/2026 | $0.94 | $1.03 (10.16%) | $1.03 | $0.93 | 151.80 K | $1.69 M |
| 04/23/2026 | $0.92 | $0.94 (1.98%) | $0.95 | $0.81 | 303.53 K | $1.54 M |
| 04/22/2026 | $1.01 | $0.90 (-10.89%) | $1.05 | $0.76 | 515.48 K | $1.47 M |
| 04/21/2026 | $0.97 | $1.01 (4.12%) | $1.05 | $0.96 | 67.90 K | $1.65 M |
| 04/20/2026 | $0.94 | $0.99 (5.29%) | $1.03 | $0.94 | 70.26 K | $1.62 M |
| 04/17/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.96 | 72.80 K | $1.67 M |
| 04/16/2026 | $0.92 | $1.03 (11.96%) | $1.19 | $0.91 | 641.80 K | $1.69 M |
| 04/15/2026 | $0.82 | $0.92 (12.79%) | $0.92 | $0.75 | 646.00 K | $1.51 M |
| 04/14/2026 | $0.74 | $0.87 (18.12%) | $0.87 | $0.70 | 128.91 K | $1.43 M |
| 04/13/2026 | $0.68 | $0.74 (8.73%) | $0.74 | $0.66 | 38.91 K | $1.21 M |
| 04/10/2026 | $0.74 | $0.70 (-4.93%) | $0.74 | $0.65 | 83.26 K | $1.15 M |
| 04/09/2026 | $0.74 | $0.73 (-2.63%) | $0.74 | $0.70 | 33.87 K | $1.19 M |
| 04/08/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.70 | 107.78 K | $1.23 M |
| 04/07/2026 | $0.74 | $0.74 (0.66%) | $0.74 | $0.68 | 72.20 K | $1.22 M |
| 04/06/2026 | $0.75 | $0.75 (0%) | $0.75 | $0.70 | 134.40 K | $1.22 M |
| 04/02/2026 | $0.67 | $0.76 (12.9%) | $0.79 | $0.65 | 223.70 K | $1.24 M |
| 04/01/2026 | $0.70 | $0.67 (-3.93%) | $0.75 | $0.65 | 101.00 K | $1.10 M |
| 03/31/2026 | $0.54 | $0.68 (25.7%) | $0.68 | $0.53 | 176.00 K | $1.11 M |
| 03/30/2026 | $0.65 | $0.54 (-17.18%) | $0.65 | $0.50 | 292.00 K | $876.29 K |
| 03/27/2026 | $0.88 | $0.66 (-24.62%) | $0.89 | $0.52 | 1.22 M | $1.48 M |
| 03/26/2026 | $0.89 | $0.86 (-2.82%) | $0.94 | $0.86 | 1.70 M | $1.92 M |
| 03/25/2026 | $0.91 | $0.90 (-0.96%) | $0.95 | $0.88 | 120.92 K | $2.00 M |
| 03/24/2026 | $0.87 | $0.94 (7.72%) | $0.96 | $0.85 | 51.10 K | $2.10 M |
| 03/23/2026 | $0.91 | $0.89 (-2.98%) | $0.91 | $0.86 | 24.40 K | $1.98 M |
| 03/20/2026 | $0.93 | $0.89 (-4.52%) | $0.95 | $0.85 | 72.33 K | $1.98 M |
| 03/19/2026 | $0.95 | $0.95 (-0.19%) | $0.96 | $0.92 | 45.04 K | $2.12 M |
| 03/18/2026 | $0.98 | $1.00 (1.76%) | $1.00 | $0.94 | 54.42 K | $2.23 M |
| 03/17/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.98 | 13.10 K | $2.30 M |
| 03/16/2026 | $0.92 | $1.02 (10.87%) | $1.06 | $0.91 | 108.25 K | $2.28 M |
| 03/13/2026 | $0.93 | $0.94 (0.86%) | $0.94 | $0.91 | 38.43 K | $2.10 M |
| 03/12/2026 | $0.90 | $0.93 (2.97%) | $0.94 | $0.90 | 47.03 K | $2.07 M |
| 03/11/2026 | $0.92 | $0.90 (-1.85%) | $0.96 | $0.90 | 20.64 K | $2.01 M |
| 03/10/2026 | $0.96 | $0.89 (-7.77%) | $1.02 | $0.88 | 224.92 K | $1.98 M |
| 03/09/2026 | $0.92 | $0.99 (7.97%) | $1.00 | $0.90 | 148.14 K | $2.21 M |
| 03/06/2026 | $0.85 | $0.92 (7.5%) | $1.03 | $0.80 | 297.52 K | $2.05 M |
| 03/05/2026 | $0.88 | $0.87 (-1.31%) | $0.91 | $0.85 | 57.86 K | $1.94 M |
| 03/04/2026 | $0.89 | $0.93 (4.11%) | $0.96 | $0.86 | 79.13 K | $2.07 M |
| 03/03/2026 | $0.93 | $0.89 (-4.29%) | $0.93 | $0.89 | 43.46 K | $1.99 M |
| 03/02/2026 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.95 | 43.31 K | $2.12 M |
| 02/27/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 55.86 K | $2.23 M |
| 02/26/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 41.30 K | $2.43 M |
| 02/25/2026 | $1.05 | $1.08 (2.86%) | $1.11 | $1.02 | 42.00 K | $2.41 M |
| 02/24/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.00 | 78.64 K | $2.35 M |
| 02/23/2026 | $1.01 | $1.03 (1.98%) | $1.10 | $1.01 | 33.94 K | $2.30 M |
| 02/20/2026 | $1.13 | $1.06 (-6.19%) | $1.19 | $1.04 | 66.90 K | $2.37 M |
| 02/19/2026 | $1.08 | $1.18 (9.26%) | $1.19 | $1.08 | 73.20 K | $2.64 M |
| 02/18/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $1.00 | 127.58 K | $2.41 M |
| 02/17/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.05 | 54.78 K | $2.41 M |
| 02/13/2026 | $1.03 | $1.11 (7.77%) | $1.17 | $1.03 | 109.03 K | $2.48 M |
| 02/12/2026 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.02 | 116.33 K | $2.30 M |
| 02/11/2026 | $1.44 | $1.12 (-22.22%) | $1.44 | $1.09 | 329.10 K | $2.50 M |
| 02/10/2026 | $1.56 | $1.48 (-5.13%) | $1.59 | $1.46 | 68.74 K | $3.31 M |
| 02/09/2026 | $1.54 | $1.59 (3.25%) | $1.59 | $1.52 | 100.25 K | $3.55 M |
| 02/06/2026 | $1.56 | $1.63 (4.49%) | $1.65 | $1.51 | 582.10 K | $3.64 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.
