Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ

Currency In USD

SHPH Historical Return

If you invested $1000 in Shuttle Pharmaceuticals Holdings, Inc. (SHPH) since IPO date, it would be worth $0.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $14.17, while $1000 invested 1 year ago would be worth $741.12. This corresponds to total returns of -99.96%, -98.58%, -25.89%, respectively, with annualized returns of -86.95%, -75.77%, -25.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	3.2	2.92	2.92	3.2	2.92	67,334
July 09, 2026	3.27	3.28	3.28	3.4	3.19	124,292
July 08, 2026	3.34	3.57	3.57	3.57	3.13	2.36M
July 07, 2026	3.48	3.26	3.26	3.5	3.1	110,089
July 06, 2026	3.56	3.5	3.5	3.67	3.35	84,897
July 02, 2026	3.6	3.58	3.58	3.91	3.39	194,654
July 01, 2026	3.16	3.4	3.4	3.49	3.05	166,095
June 30, 2026	3.12	3.25	3.25	3.35	3.12	128,177
June 29, 2026	3.47	3.25	3.25	3.59	2.9	676,043
June 26, 2026	5.86	4.02	4.02	6.15	3.76	31.52M
June 25, 2026	3.71	3.78	3.78	4.07	3.48	130,872
June 24, 2026	3.74	3.69	3.69	3.75	3.58	66,385
June 23, 2026	3.52	3.84	3.84	4	3.43	71,956
June 22, 2026	3.44	3.52	3.52	3.6	3.16	44,401
June 18, 2026	3.87	3.46	3.46	3.88	3.4	599,952
June 17, 2026	4.04	4.37	4.37	4.57	3.99	121,161
June 16, 2026	3.83	4.08	4.08	4.09	3.27	96,981
June 15, 2026	3.85	3.76	3.76	4.09	3.61	51,161
June 12, 2026	4.18	3.91	3.91	4.26	3.57	56,728
June 11, 2026	4.4	4.18	4.18	4.73	3.81	127,330
June 10, 2026	0.41	0.49	0.49	0.49	0.41	369,688
June 09, 2026	0.47	0.45	0.45	0.5	0.43	516,620
June 08, 2026	0.46	0.48	0.48	0.5	0.42	1.24M
June 05, 2026	0.48	0.45	0.45	0.48	0.38	0
June 04, 2026	0.51	0.49	0.49	0.52	0.49	20.04M
June 03, 2026	0.51	0.52	0.52	0.54	0.5	230,426
June 02, 2026	0.52	0.53	0.53	0.53	0.51	92,592
June 01, 2026	0.53	0.53	0.53	0.55	0.5	220,491
May 29, 2026	0.54	0.53	0.53	0.56	0.51	280,497
May 28, 2026	0.51	0.54	0.54	0.64	0.5	1.04M
May 27, 2026	0.59	0.52	0.52	0.59	0.51	268,906
May 26, 2026	0.58	0.59	0.59	0.6	0.57	102,201
May 22, 2026	0.62	0.58	0.58	0.63	0.56	220,350
May 21, 2026	0.58	0.61	0.61	0.61	0.57	120,759
May 20, 2026	0.59	0.59	0.59	0.6	0.56	108,967
May 19, 2026	0.61	0.61	0.61	0.62	0.58	181,024
May 18, 2026	0.62	0.62	0.62	0.63	0.59	152,637
May 15, 2026	0.66	0.67	0.67	0.7	0.64	450,932
May 14, 2026	0.67	0.64	0.64	0.68	0.62	797,827
May 13, 2026	0.67	0.71	0.71	0.71	0.64	192,917
May 12, 2026	0.67	0.66	0.66	0.67	0.64	146,329
May 11, 2026	0.64	0.68	0.68	0.68	0.61	320,469
May 08, 2026	0.72	0.69	0.69	0.72	0.66	391,759
May 07, 2026	0.74	0.71	0.71	0.76	0.68	530,069
May 06, 2026	0.77	0.78	0.78	0.8	0.75	281,495
May 05, 2026	0.77	0.79	0.79	0.82	0.74	1.05M
May 04, 2026	0.72	0.83	0.83	0.95	0.68	13.19M
May 01, 2026	1.12	0.69	0.69	1.14	0.66	18.12M
April 30, 2026	0.97	1.03	1.03	1.05	0.96	4.88M
April 29, 2026	1	1	1	1	0.93	128,365
April 28, 2026	1.04	1.05	1.05	1.06	0.99	94,520
April 27, 2026	1.04	1.05	1.05	1.1	1.01	109,796
April 24, 2026	0.94	1.03	1.03	1.03	0.93	149,954
April 23, 2026	0.92	0.94	0.94	0.95	0.81	297,078
April 22, 2026	1.01	0.9	0.9	1.05	0.76	511,570
April 21, 2026	0.97	1.01	1.01	1.05	0.96	66,810
April 20, 2026	0.94	0.99	0.99	1.03	0.94	70,154
April 17, 2026	1.01	1.02	1.02	1.02	0.96	72,362
April 16, 2026	0.92	1.03	1.03	1.19	0.91	634,756
April 15, 2026	0.82	0.92	0.92	0.92	0.75	633,238