Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ

0.53

-0.0076(-1.43%)

Updated at June 02 04:00PM

Currency In USD

SHPH Historical Return

If you invested $1000 in Shuttle Pharmaceuticals Holdings, Inc. (SHPH) since IPO date, it would be worth $0.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2.44, while $1000 invested 1 year ago would be worth $121.34. This corresponds to total returns of -99.99%, -99.76%, -87.87%, respectively, with annualized returns of -92.22%, -86.51%, -87.87%.

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
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
April 14, 2026	0.74	0.87	0.87	0.87	0.7	114,392
April 13, 2026	0.68	0.74	0.74	0.74	0.66	38,874
April 10, 2026	0.74	0.7	0.7	0.74	0.65	83,210
April 09, 2026	0.74	0.73	0.73	0.74	0.7	33,774
April 08, 2026	0.75	0.75	0.75	0.77	0.7	107,516
April 07, 2026	0.74	0.74	0.74	0.74	0.68	72,202
April 06, 2026	0.75	0.75	0.75	0.75	0.7	128,827
April 02, 2026	0.67	0.76	0.76	0.79	0.65	199,644
April 01, 2026	0.7	0.67	0.67	0.75	0.65	100,981
March 31, 2026	0.54	0.68	0.68	0.68	0.53	166,553
March 30, 2026	0.65	0.54	0.54	0.65	0.5	271,056
March 27, 2026	0.88	0.66	0.66	0.89	0.52	1.21M
March 26, 2026	0.89	0.86	0.86	0.94	0.86	359,985
March 25, 2026	0.91	0.9	0.9	0.95	0.88	120,973
March 24, 2026	0.87	0.94	0.94	0.96	0.85	50,278
March 23, 2026	0.91	0.89	0.89	0.91	0.86	24,462
March 20, 2026	0.93	0.89	0.89	0.95	0.85	94,707
March 19, 2026	0.95	0.95	0.95	0.96	0.92	44,845
March 18, 2026	0.98	1	1	1	0.94	54,315
March 17, 2026	1.02	1.03	1.03	1.05	0.98	13,054
March 16, 2026	0.92	1.02	1.02	1.06	0.91	106,335
March 13, 2026	0.93	0.94	0.94	0.94	0.91	33,772
March 12, 2026	0.9	0.93	0.93	0.94	0.9	46,927
March 11, 2026	0.92	0.9	0.9	0.96	0.9	20,303
March 10, 2026	0.96	0.89	0.89	1.02	0.88	224,414
March 09, 2026	0.92	0.99	0.99	1	0.9	147,751