Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Shuttle Pharmaceuticals Holdings, Inc. (SHPH) since IPO date, it would be worth $0.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $43.59, while $1000 invested 1 year ago would be worth $1,431.68. This corresponds to total returns of -99.94%, -95.64%, 43.17%, respectively, with annualized returns of -83.31%, -64.81%, 43.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.79 | 4.82 | 4.82 | 4.95 | 4.76 | 6,294 |
| October 20, 2026 | 4.76 | 4.91 | 4.91 | 4.96 | 4.75 | 6,639 |
| October 19, 2026 | 5.07 | 4.72 | 4.72 | 5.07 | 4.71 | 14,587 |
| October 16, 2026 | 5.2 | 5.08 | 5.08 | 5.4 | 5.06 | 12,526 |
| October 15, 2026 | 5.25 | 5.57 | 5.57 | 5.68 | 5.25 | 35,098 |
| October 14, 2026 | 5.14 | 5.24 | 5.24 | 5.36 | 4.83 | 40,176 |
| October 13, 2026 | 5.4 | 5.18 | 5.18 | 5.56 | 5.05 | 19,185 |
| October 12, 2026 | 5.36 | 5.45 | 5.45 | 5.65 | 5.36 | 21,334 |
| October 09, 2026 | 5.32 | 5.33 | 5.33 | 5.47 | 5.11 | 28,240 |
| October 08, 2026 | 4.9 | 5.55 | 5.55 | 5.75 | 4.81 | 280,813 |
| October 07, 2026 | 4.01 | 4.71 | 4.71 | 4.74 | 4.01 | 92,809 |
| October 06, 2026 | 4.03 | 4.06 | 4.06 | 4.17 | 3.95 | 14,242 |
| October 05, 2026 | 4.01 | 4.01 | 4.01 | 4.15 | 3.91 | 13,331 |
| October 02, 2026 | 3.98 | 4.17 | 4.17 | 4.17 | 3.98 | 4,339 |
| October 01, 2026 | 3.94 | 3.95 | 3.95 | 4.13 | 3.94 | 12,285 |
| September 30, 2026 | 4.03 | 4.04 | 4.04 | 4.11 | 3.91 | 31,220 |
| September 29, 2026 | 3.96 | 3.92 | 3.92 | 4.04 | 3.85 | 16,486 |
| September 28, 2026 | 4.04 | 4.11 | 4.11 | 4.14 | 4.02 | 30,516 |
| September 25, 2026 | 4 | 4.01 | 4.01 | 4.25 | 3.87 | 20,180 |
| September 24, 2026 | 3.59 | 4 | 4 | 4.09 | 3.5 | 48,202 |
| September 23, 2026 | 3.7 | 3.64 | 3.64 | 3.88 | 3.51 | 48,675 |
| September 22, 2026 | 3.74 | 3.76 | 3.76 | 4.1 | 3.71 | 86,319 |
| September 21, 2026 | 3.35 | 3.47 | 3.47 | 3.59 | 3.31 | 35,383 |
| September 18, 2026 | 3.32 | 3.49 | 3.49 | 3.51 | 3.31 | 16,447 |
| September 17, 2026 | 3.28 | 3.38 | 3.38 | 3.4 | 3.19 | 15,889 |
| September 16, 2026 | 3.62 | 3.13 | 3.13 | 3.62 | 3.1 | 25,783 |
| September 15, 2026 | 3.49 | 3.53 | 3.53 | 3.57 | 3.42 | 21,986 |
| September 11, 2026 | 3.55 | 3.53 | 3.53 | 3.56 | 3.46 | 10,546 |
| September 10, 2026 | 3.42 | 3.53 | 3.53 | 3.56 | 3.42 | 15,972 |
| September 09, 2026 | 3.54 | 3.5 | 3.5 | 3.62 | 3.41 | 12,271 |
| September 08, 2026 | 3.42 | 3.54 | 3.54 | 3.61 | 3.42 | 10,695 |
| September 04, 2026 | 3.52 | 3.5 | 3.5 | 3.59 | 3.4 | 8,061 |
| September 03, 2026 | 3.5 | 3.48 | 3.48 | 3.57 | 3.4 | 11,774 |
| September 02, 2026 | 3.59 | 3.65 | 3.65 | 3.65 | 3.46 | 20,006 |
| September 01, 2026 | 3.48 | 3.61 | 3.61 | 3.69 | 3.48 | 150,803 |
| August 31, 2026 | 3.61 | 3.36 | 3.36 | 3.62 | 3.36 | 51,900 |
| August 28, 2026 | 3.69 | 3.54 | 3.54 | 3.74 | 3.5 | 55,311 |
| August 27, 2026 | 3.75 | 3.88 | 3.88 | 3.99 | 3.63 | 121,654 |
| August 26, 2026 | 3.44 | 3.59 | 3.59 | 3.68 | 3.44 | 193,834 |
| August 25, 2026 | 3.44 | 3.44 | 3.44 | 3.56 | 3.29 | 13,811 |
| August 24, 2026 | 3.74 | 3.52 | 3.52 | 3.74 | 3.51 | 16,212 |
| August 21, 2026 | 3.74 | 3.76 | 3.76 | 3.84 | 3.72 | 8,844 |
| August 20, 2026 | 3.69 | 3.71 | 3.71 | 3.93 | 3.53 | 20,970 |
| August 19, 2026 | 4 | 3.76 | 3.76 | 4.35 | 3.7 | 18,502 |
| August 18, 2026 | 4.06 | 3.92 | 3.92 | 4.08 | 3.87 | 45,518 |
| August 17, 2026 | 4.12 | 4.1 | 4.1 | 4.33 | 4.03 | 46,488 |
| August 14, 2026 | 4.61 | 4.07 | 4.07 | 4.61 | 4.01 | 44,352 |
| August 13, 2026 | 4.19 | 4.58 | 4.58 | 4.8 | 4.19 | 0 |
| August 12, 2026 | 4.33 | 4.23 | 4.23 | 4.33 | 4.12 | 15,826 |
| August 11, 2026 | 3.99 | 4.31 | 4.31 | 4.32 | 3.94 | 19,462 |
| August 10, 2026 | 4.21 | 4.07 | 4.07 | 4.21 | 3.89 | 35,633 |
| August 07, 2026 | 4.36 | 4.36 | 4.36 | 4.54 | 4.32 | 0 |
| August 06, 2026 | 4.29 | 4.38 | 4.38 | 4.56 | 4.06 | 75,730 |
| August 05, 2026 | 4.03 | 4.6 | 4.6 | 4.6 | 3.86 | 1.56M |
| August 04, 2026 | 3.34 | 3.65 | 3.65 | 3.65 | 3.34 | 115,273 |
| August 03, 2026 | 3.36 | 3.37 | 3.37 | 3.6 | 3.15 | 181,814 |
| July 31, 2026 | 3.03 | 3.8 | 3.8 | 4.4 | 2.92 | 3.03M |
| July 30, 2026 | 2.86 | 3.09 | 3.09 | 3.15 | 2.8 | 183,062 |
| July 29, 2026 | 2.63 | 2.78 | 2.78 | 2.79 | 2.63 | 50,349 |
| July 28, 2026 | 2.74 | 2.79 | 2.79 | 2.9 | 2.71 | 64,069 |