5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
-33.74%
3 MONTH PERFORMANCE
-45.45%
6 MONTH PERFORMANCE
-65.61%
YEAR-TO-DATE PERFORMANCE
-40.00%
1 YEAR PERFORMANCE
-93.23%
Shuttle Pharmaceuticals Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $1.02 | 126.20 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 |
| 02/05/2026 | $1.61 | $1.57 (-2.48%) | $1.72 | $1.56 | 123.41 K | $3.51 M |
| 02/04/2026 | $1.81 | $1.61 (-11.05%) | $1.81 | $1.61 | 158.30 K | $3.60 M |
| 02/03/2026 | $1.81 | $1.84 (1.66%) | $1.92 | $1.78 | 123.91 K | $4.11 M |
| 02/02/2026 | $1.90 | $1.79 (-5.79%) | $1.95 | $1.78 | 245.62 K | $4.00 M |
| 01/30/2026 | $2.06 | $2.02 (-1.94%) | $2.20 | $1.97 | 282.10 K | $4.51 M |
| 01/29/2026 | $2.10 | $2.19 (4.29%) | $2.27 | $2.01 | 358.50 K | $4.89 M |
| 01/28/2026 | $2.18 | $2.18 (0%) | $2.35 | $1.91 | 3.70 M | $4.87 M |
| 01/27/2026 | $2.18 | $2.03 (-6.88%) | $2.33 | $2.00 | 4.52 M | $4.53 M |
| 01/26/2026 | $2.31 | $2.22 (-3.9%) | $2.49 | $2.03 | 545.60 K | $4.96 M |
| 01/23/2026 | $2.38 | $2.50 (5.04%) | $2.67 | $2.35 | 793.03 K | $5.58 M |
| 01/22/2026 | $1.94 | $2.36 (21.65%) | $2.49 | $1.94 | 1.16 M | $5.27 M |
| 01/21/2026 | $1.96 | $2.04 (4.08%) | $2.20 | $1.80 | 1.59 M | $4.56 M |
| 01/20/2026 | $3.92 | $2.14 (-45.41%) | $4.44 | $2.08 | 126.60 M | $4.78 M |
| 01/16/2026 | $1.72 | $1.63 (-5.23%) | $1.95 | $1.51 | 4.73 M | $3.64 M |
| 01/15/2026 | $1.52 | $1.48 (-2.63%) | $1.62 | $1.38 | 205.34 K | $3.31 M |
| 01/14/2026 | $1.38 | $1.52 (10.14%) | $1.53 | $1.37 | 240.50 K | $3.40 M |
| 01/13/2026 | $1.43 | $1.43 (0%) | $1.49 | $1.33 | 415.94 K | $3.19 M |
| 01/12/2026 | $1.90 | $1.43 (-24.74%) | $1.91 | $1.29 | 773.11 K | $3.19 M |
| 01/09/2026 | $2.01 | $1.93 (-3.98%) | $2.73 | $1.88 | 4.63 M | $4.31 M |
| 01/08/2026 | $1.95 | $1.80 (-7.69%) | $1.95 | $1.79 | 3.16 M | $4.02 M |
| 01/07/2026 | $1.96 | $1.98 (1.02%) | $2.02 | $1.93 | 60.42 K | $4.42 M |
| 01/06/2026 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.88 | 65.90 K | $4.40 M |
| 01/05/2026 | $1.95 | $2.04 (4.62%) | $2.08 | $1.85 | 174.51 K | $4.56 M |
| 01/02/2026 | $1.84 | $1.81 (-1.63%) | $2.39 | $1.78 | 687.70 K | $4.04 M |
| 12/31/2025 | $1.65 | $1.80 (9.09%) | $1.80 | $1.64 | 47.43 K | $4.02 M |
| 12/30/2025 | $1.62 | $1.74 (7.41%) | $1.75 | $1.62 | 19.30 K | $3.89 M |
| 12/29/2025 | $1.87 | $1.68 (-10.16%) | $1.87 | $1.66 | 22.64 K | $3.75 M |
| 12/26/2025 | $1.80 | $1.87 (3.89%) | $1.88 | $1.80 | 45.82 K | $4.18 M |
| 12/24/2025 | $1.74 | $1.80 (3.45%) | $1.87 | $1.69 | 28.20 K | $4.02 M |
| 12/23/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.71 | 70.80 K | $3.95 M |
| 12/22/2025 | $1.74 | $1.89 (8.62%) | $1.97 | $1.72 | 59.60 K | $4.22 M |
| 12/19/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.65 | 44.80 K | $3.84 M |
| 12/18/2025 | $1.68 | $1.70 (1.19%) | $1.83 | $1.58 | 201.06 K | $3.80 M |
| 12/17/2025 | $1.71 | $1.68 (-1.75%) | $1.77 | $1.64 | 31.81 K | $3.75 M |
| 12/16/2025 | $1.47 | $1.72 (17.01%) | $1.72 | $1.46 | 130.80 K | $3.84 M |
| 12/15/2025 | $1.72 | $1.45 (-15.7%) | $1.72 | $1.41 | 160.11 K | $3.24 M |
| 12/12/2025 | $1.82 | $1.79 (-1.65%) | $2.04 | $1.70 | 591.40 K | $4.00 M |
| 12/11/2025 | $1.75 | $1.79 (2.29%) | $1.83 | $1.65 | 962.50 K | $4.00 M |
| 12/10/2025 | $1.80 | $1.85 (2.78%) | $1.93 | $1.75 | 95.95 K | $4.13 M |
| 12/09/2025 | $1.71 | $1.81 (5.85%) | $1.88 | $1.64 | 74.30 K | $4.04 M |
| 12/08/2025 | $1.73 | $1.74 (0.58%) | $1.78 | $1.65 | 67.74 K | $3.89 M |
| 12/05/2025 | $1.53 | $1.75 (14.38%) | $1.79 | $1.53 | 110.74 K | $3.91 M |
| 12/04/2025 | $1.36 | $1.58 (16.18%) | $1.60 | $1.36 | 48.51 K | $3.53 M |
| 12/03/2025 | $1.57 | $1.45 (-7.64%) | $1.58 | $1.40 | 87.32 K | $3.24 M |
| 12/02/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.56 | 49.23 K | $3.57 M |
| 12/01/2025 | $1.43 | $1.67 (16.78%) | $1.77 | $1.38 | 264.33 K | $3.73 M |
| 11/28/2025 | $1.35 | $1.43 (5.93%) | $1.57 | $1.35 | 71.21 K | $3.19 M |
| 11/26/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.26 | 115.62 K | $3.02 M |
| 11/25/2025 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.32 | 125.94 K | $2.97 M |
| 11/24/2025 | $1.31 | $1.37 (4.58%) | $1.49 | $1.31 | 271.11 K | $3.06 M |
| 11/21/2025 | $2.09 | $1.60 (-23.44%) | $2.11 | $1.51 | 4.19 M | $3.57 M |
| 11/20/2025 | $1.99 | $1.83 (-8.04%) | $2.06 | $1.82 | 710.70 K | $4.09 M |
| 11/19/2025 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.94 | 31.46 K | $4.42 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.
