Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SHPH Historical Return
If you invested $1000 in Shuttle Pharmaceuticals Holdings, Inc. (SHPH) since IPO date, it would be worth $0.49 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $25.75, while $1000 invested 1 year ago would be worth $1,132.53. This corresponds to total returns of -99.95%, -97.42%, 13.25%, respectively, with annualized returns of -85.27%, -70.44%, 13.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SHPH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 2.81 | 2.92 | 2.92 | 2.93 | 2.78 | 62,149 |
| July 23, 2026 | 2.96 | 2.99 | 2.99 | 3.04 | 2.9 | 103,053 |
| July 22, 2026 | 3.04 | 3.06 | 3.06 | 3.25 | 3.01 | 121,919 |
| July 21, 2026 | 3.13 | 3.35 | 3.35 | 3.35 | 3.11 | 1.55M |
| July 20, 2026 | 3.18 | 3.03 | 3.03 | 3.21 | 2.96 | 2.56M |
| July 17, 2026 | 3.4 | 3.16 | 3.16 | 3.4 | 3.02 | 128,392 |
| July 16, 2026 | 3.56 | 3.55 | 3.55 | 3.7 | 3.35 | 151,640 |
| July 15, 2026 | 3.84 | 3.65 | 3.65 | 4.02 | 3.25 | 924,698 |
| July 14, 2026 | 4.43 | 4.16 | 4.16 | 5.09 | 3.81 | 53.15M |
| July 13, 2026 | 2.89 | 2.96 | 2.96 | 3.17 | 2.71 | 12.47M |
| 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 |
AD
