5 DAY PERFORMANCE
-71.39%
1 MONTH PERFORMANCE
-82.99%
3 MONTH PERFORMANCE
-88.83%
6 MONTH PERFORMANCE
-94.41%
YEAR-TO-DATE PERFORMANCE
-94.50%
1 YEAR PERFORMANCE
-97.17%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 606.80 K | $1.74 M |
| 06/17/2026 | $4.04 | $4.37 (8.17%) | $4.57 | $3.99 | 123.40 K | $2.20 M |
| 06/16/2026 | $3.73 | $4.08 (9.38%) | $4.09 | $3.27 | 99.20 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 | 18.45 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 | $6.49 | $6.57 (1.23%) | $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 |
| 05/06/2026 | $7.68 | $7.80 (1.56%) | $7.98 | $7.52 | 30.21 K | $3.92 M |
| 05/05/2026 | $7.75 | $7.89 (1.81%) | $8.20 | $7.45 | 107.32 K | $3.97 M |
| 05/04/2026 | $7.18 | $8.27 (15.18%) | $9.47 | $6.79 | 1.33 M | $4.16 M |
| 05/01/2026 | $11.20 | $6.92 (-38.21%) | $11.40 | $6.62 | 1.84 M | $3.48 M |
| 04/30/2026 | $9.69 | $10.30 (6.3%) | $10.50 | $9.58 | 1.01 M | $5.18 M |
| 04/29/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.29 | 13.14 K | $5.03 M |
| 04/28/2026 | $10.40 | $10.50 (0.96%) | $10.60 | $9.90 | 9.46 K | $5.28 M |
| 04/27/2026 | $10.40 | $10.50 (0.96%) | $11.00 | $10.10 | 11.23 K | $5.28 M |
| 04/24/2026 | $9.35 | $10.30 (10.16%) | $10.30 | $9.34 | 15.18 K | $5.18 M |
| 04/23/2026 | $9.20 | $9.38 (1.96%) | $9.54 | $8.14 | 30.35 K | $4.72 M |
| 04/22/2026 | $10.10 | $9.00 (-10.89%) | $10.50 | $7.55 | 51.55 K | $4.53 M |
| 04/21/2026 | $9.70 | $10.10 (4.12%) | $10.50 | $9.60 | 6.79 K | $5.08 M |
| 04/20/2026 | $9.40 | $9.90 (5.32%) | $10.30 | $9.40 | 7.03 K | $4.98 M |
| 04/17/2026 | $10.10 | $10.20 (0.99%) | $10.20 | $9.60 | 7.28 K | $5.13 M |
| 04/16/2026 | $9.20 | $10.30 (11.96%) | $11.90 | $9.13 | 64.18 K | $5.18 M |
| 04/15/2026 | $8.20 | $9.25 (12.8%) | $9.25 | $7.50 | 64.60 K | $4.65 M |
| 04/14/2026 | $7.40 | $8.74 (18.11%) | $8.74 | $7.03 | 12.89 K | $4.40 M |
| 04/13/2026 | $6.78 | $7.37 (8.7%) | $7.37 | $6.55 | 3.89 K | $3.71 M |
| 04/10/2026 | $7.36 | $7.00 (-4.89%) | $7.36 | $6.50 | 8.33 K | $3.52 M |
| 04/09/2026 | $7.45 | $7.25 (-2.68%) | $7.45 | $7.01 | 3.39 K | $3.65 M |
| 04/08/2026 | $7.50 | $7.50 (0%) | $7.70 | $7.00 | 10.78 K | $3.77 M |
| 04/07/2026 | $7.40 | $7.45 (0.68%) | $7.45 | $6.81 | 7.22 K | $3.75 M |
| 04/06/2026 | $7.45 | $7.45 (0%) | $7.50 | $7.01 | 13.44 K | $3.75 M |
| 04/02/2026 | $6.72 | $7.59 (12.95%) | $7.90 | $6.52 | 22.37 K | $3.82 M |
| 04/01/2026 | $7.00 | $6.73 (-3.86%) | $7.50 | $6.50 | 10.10 K | $3.39 M |
| 03/31/2026 | $5.40 | $6.79 (25.74%) | $6.80 | $5.35 | 17.60 K | $3.42 M |
| 03/30/2026 | $6.46 | $5.35 (-17.18%) | $6.50 | $5.00 | 29.20 K | $2.69 M |
| 03/27/2026 | $8.80 | $6.63 (-24.66%) | $8.87 | $5.19 | 121.95 K | $3.34 M |
| 03/26/2026 | $8.85 | $8.60 (-2.82%) | $9.40 | $8.60 | 169.94 K | $4.33 M |
| 03/25/2026 | $9.05 | $8.96 (-0.99%) | $9.50 | $8.79 | 12.09 K | $4.51 M |
| 03/24/2026 | $8.71 | $9.38 (7.69%) | $9.59 | $8.48 | 5.11 K | $4.72 M |
| 03/23/2026 | $9.13 | $8.86 (-2.96%) | $9.13 | $8.64 | 2.44 K | $4.46 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.
