Shuttle Pharmaceuticals Holdings, Inc.SHPHNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.93 | $0.93 | $0.89 | $0.89 | 43,412 |
| 3/2/2026 | $0.99 | $1.00 | $0.95 | $0.95 | 43,314 |
| 2/27/2026 | $1.07 | $1.07 | $1.00 | $1.00 | 55,858 |
| 2/26/2026 | $1.10 | $1.12 | $1.06 | $1.09 | 41,300 |
| 2/25/2026 | $1.05 | $1.11 | $1.02 | $1.08 | 42,000 |
| 2/24/2026 | $1.03 | $1.08 | $1.00 | $1.05 | 78,643 |
| 2/23/2026 | $1.01 | $1.10 | $1.01 | $1.03 | 33,935 |
| 2/20/2026 | $1.13 | $1.19 | $1.04 | $1.06 | 66,900 |
| 2/19/2026 | $1.08 | $1.19 | $1.08 | $1.18 | 73,200 |
| 2/18/2026 | $1.02 | $1.09 | $1.00 | $1.08 | 127,577 |
| 2/17/2026 | $1.10 | $1.12 | $1.05 | $1.08 | 54,775 |
| 2/13/2026 | $1.03 | $1.17 | $1.03 | $1.11 | 109,026 |
| 2/12/2026 | $1.18 | $1.18 | $1.02 | $1.03 | 116,327 |
| 2/11/2026 | $1.44 | $1.44 | $1.09 | $1.12 | 329,100 |
| 2/10/2026 | $1.56 | $1.59 | $1.46 | $1.48 | 68,742 |
| 2/9/2026 | $1.54 | $1.59 | $1.52 | $1.59 | 100,247 |
| 2/6/2026 | $1.56 | $1.65 | $1.51 | $1.63 | 582,100 |
| 2/5/2026 | $1.61 | $1.72 | $1.56 | $1.57 | 123,405 |
| 2/4/2026 | $1.81 | $1.81 | $1.61 | $1.61 | 158,300 |
| 2/3/2026 | $1.81 | $1.92 | $1.78 | $1.84 | 123,905 |
| 2/2/2026 | $1.90 | $1.95 | $1.78 | $1.79 | 245,623 |
| 1/30/2026 | $2.06 | $2.20 | $1.97 | $2.02 | 282,100 |
| 1/29/2026 | $2.10 | $2.27 | $2.01 | $2.19 | 358,500 |
| 1/28/2026 | $2.18 | $2.35 | $1.91 | $2.18 | 3.70M |
| 1/27/2026 | $2.18 | $2.33 | $2.00 | $2.03 | 4.52M |
| 1/26/2026 | $2.31 | $2.49 | $2.03 | $2.22 | 545,600 |
| 1/23/2026 | $2.38 | $2.67 | $2.35 | $2.50 | 793,032 |
| 1/22/2026 | $1.94 | $2.49 | $1.94 | $2.36 | 1.16M |
| 1/21/2026 | $1.96 | $2.20 | $1.80 | $2.04 | 1.59M |
| 1/20/2026 | $3.92 | $4.44 | $2.08 | $2.14 | 126.60M |
| 1/16/2026 | $1.72 | $1.95 | $1.51 | $1.63 | 4.73M |
| 1/15/2026 | $1.52 | $1.62 | $1.38 | $1.48 | 205,341 |
| 1/14/2026 | $1.38 | $1.53 | $1.37 | $1.52 | 240,500 |
| 1/13/2026 | $1.43 | $1.49 | $1.33 | $1.43 | 415,941 |
| 1/12/2026 | $1.90 | $1.91 | $1.29 | $1.43 | 773,108 |
| 1/9/2026 | $2.01 | $2.73 | $1.88 | $1.93 | 4.63M |
| 1/8/2026 | $1.95 | $1.95 | $1.79 | $1.80 | 3.16M |
| 1/7/2026 | $1.96 | $2.02 | $1.93 | $1.98 | 60,423 |
| 1/6/2026 | $2.00 | $2.01 | $1.88 | $1.97 | 65,898 |
| 1/5/2026 | $1.95 | $2.08 | $1.85 | $2.04 | 174,506 |
| 1/2/2026 | $1.84 | $2.39 | $1.78 | $1.81 | 687,700 |
| 12/31/2025 | $1.65 | $1.80 | $1.64 | $1.80 | 47,434 |
| 12/30/2025 | $1.62 | $1.75 | $1.62 | $1.74 | 19,300 |
| 12/29/2025 | $1.87 | $1.87 | $1.66 | $1.68 | 22,641 |
| 12/26/2025 | $1.80 | $1.88 | $1.80 | $1.87 | 45,816 |
| 12/24/2025 | $1.74 | $1.87 | $1.69 | $1.80 | 28,200 |
| 12/23/2025 | $1.85 | $1.86 | $1.71 | $1.77 | 70,800 |
| 12/22/2025 | $1.74 | $1.97 | $1.72 | $1.89 | 59,600 |
| 12/19/2025 | $1.75 | $1.78 | $1.65 | $1.72 | 44,800 |
| 12/18/2025 | $1.68 | $1.83 | $1.58 | $1.70 | 201,056 |
| 12/17/2025 | $1.71 | $1.77 | $1.64 | $1.68 | 31,808 |
| 12/16/2025 | $1.47 | $1.72 | $1.46 | $1.72 | 130,800 |
| 12/15/2025 | $1.72 | $1.72 | $1.41 | $1.45 | 160,113 |
| 12/12/2025 | $1.82 | $2.04 | $1.70 | $1.79 | 591,400 |
| 12/11/2025 | $1.75 | $1.83 | $1.65 | $1.79 | 962,500 |
| 12/10/2025 | $1.80 | $1.93 | $1.75 | $1.85 | 95,949 |
| 12/9/2025 | $1.71 | $1.88 | $1.64 | $1.81 | 74,300 |
| 12/8/2025 | $1.73 | $1.78 | $1.65 | $1.74 | 67,737 |
| 12/5/2025 | $1.53 | $1.79 | $1.53 | $1.75 | 110,742 |
| 12/4/2025 | $1.36 | $1.60 | $1.36 | $1.58 | 48,509 |