Shuttle Pharmaceuticals Stock Price History
NASDAQ: SHPHHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.33-0.225 (-4.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHPH price history at a glance
The price history for Shuttle Pharmaceuticals (SHPH) on this page begins on August 29, 2022, when the stock closed at $29,800.00; it most recently closed at $5.33 on October 5, 2026. The highest price in this record is $252,520.00, reached on August 29, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, SHPH finished higher in 0 and lower in 3. Its best year was 2024 (-74.4%) and its worst was 2025 (-92.2%).
Over roughly 4 years the share price changed -100.0%, a -87.8% compound annual price return (excluding dividends). In the last 12 months alone, SHPH has lost 88.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $252,520.00
- Date of high
- Aug 29, 2022
- Low since 2022
- $2.58
- Date of low
- Jul 27, 2026
- 52-week high
- $44.40
- 52-week low
- $2.58
- IPO year
- 2022
- Last close
- $5.33
SHPH returns
1 week
+27.82%
1 month
+52.29%
3 months
+82.53%
6 months
-23.86%
Year to date
-70.39%
1 year
-88.80%
3 years
-99.57%
SHPH price return, excluding dividends.
SHPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.33 | -70.55% |
| 2025 | 18.10 | -92.24% |
| 2024 | 233.25 | -74.37% |
| 2023 | 910.00 | -76.79% |
| 2022* | 3,920.00 | -86.85% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SHPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.32 | 5.47 | 5.11 | 5.33 | -3.96% | |
| 4.81 | 5.75 | 4.81 | 5.55 | +17.83% | |
| 4.01 | 4.75 | 4.01 | 4.71 | +16.01% | |
| 4.03 | 4.17 | 3.95 | 4.06 | +1.25% | |
| 4.01 | 4.10 | 3.91 | 4.01 | -3.84% | |
| 3.98 | 4.17 | 3.92 | 4.17 | +5.57% | |
| 4.04 | 4.08 | 3.94 | 3.95 | -2.23% | |
| 3.91 | 4.22 | 3.91 | 4.04 | +3.06% | |
| 3.96 | 4.04 | 3.85 | 3.92 | -4.62% | |
| 3.99 | 4.12 | 3.84 | 4.11 | +2.49% | |
| 3.87 | 4.22 | 3.87 | 4.01 | +0.25% | |
| 3.59 | 4.09 | 3.50 | 4.00 | +11.42% | |
| 3.70 | 3.90 | 3.51 | 3.59 | -4.52% | |
| 3.41 | 4.10 | 3.32 | 3.76 | +8.36% | |
| 3.21 | 3.59 | 3.21 | 3.47 | +8.10% | |
| 3.32 | 3.51 | 3.21 | 3.21 | -5.03% | |
| 3.20 | 3.38 | 3.13 | 3.38 | +7.99% | |
| 3.62 | 3.62 | 3.13 | 3.13 | -11.33% | |
| 3.49 | 3.61 | 3.42 | 3.53 | +2.32% | |
| 3.50 | 3.59 | 3.45 | 3.45 | -2.27% | |
| 3.53 | 3.55 | 3.46 | 3.53 | 0.00% | |
| 3.42 | 3.53 | 3.42 | 3.53 | +0.86% | |
| 3.54 | 3.62 | 3.41 | 3.50 | -1.13% | |
| 3.48 | 3.61 | 3.43 | 3.54 | +1.14% | |
| 3.52 | 3.59 | 3.40 | 3.50 | +0.57% | |
| 3.50 | 3.57 | 3.40 | 3.48 | -0.29% | |
| 3.59 | 3.65 | 3.42 | 3.49 | -3.32% | |
| 3.37 | 4.10 | 3.37 | 3.61 | +7.44% | |
| 3.50 | 3.62 | 3.36 | 3.36 | -5.08% | |
| 3.69 | 3.74 | 3.50 | 3.54 | -8.76% | |
| 3.75 | 3.99 | 3.63 | 3.88 | +8.08% | |
| 3.44 | 3.62 | 3.44 | 3.59 | +4.36% | |
| 3.51 | 3.56 | 3.29 | 3.44 | -2.27% | |
| 3.74 | 3.74 | 3.51 | 3.52 | -6.38% | |
| 3.72 | 3.84 | 3.66 | 3.76 | +1.35% | |
| 3.69 | 3.79 | 3.53 | 3.71 | -1.33% | |
| 4.00 | 4.35 | 3.70 | 3.76 | -4.08% | |
| 4.06 | 4.10 | 3.87 | 3.92 | -4.39% | |
| 4.04 | 4.33 | 4.03 | 4.10 | +0.74% | |
| 4.61 | 4.61 | 4.01 | 4.07 | -11.14% | |
| 4.19 | 4.80 | 4.19 | 4.58 | +8.27% | |
| 4.33 | 4.33 | 4.12 | 4.23 | -1.86% | |
| 4.06 | 4.32 | 3.94 | 4.31 | +5.90% | |
| 4.21 | 4.21 | 3.89 | 4.07 | -6.65% | |
| 4.51 | 4.54 | 4.32 | 4.36 | -0.46% | |
| 4.29 | 4.51 | 4.06 | 4.38 | -4.78% | |
| 4.03 | 4.60 | 3.84 | 4.60 | +26.03% | |
| 3.37 | 3.65 | 3.26 | 3.65 | +8.31% | |
| 3.36 | 3.60 | 3.15 | 3.37 | -11.32% | |
| 3.03 | 4.40 | 2.92 | 3.80 | +22.98% | |
| 2.86 | 3.15 | 2.80 | 3.09 | +11.15% | |
| 2.79 | 2.79 | 2.58 | 2.78 | -0.36% | |
| 2.86 | 2.90 | 2.71 | 2.79 | -4.45% | |
| 2.86 | 2.93 | 2.78 | 2.92 | +1.04% | |
| 2.93 | 2.93 | 2.78 | 2.89 | -3.34% | |
| 3.00 | 3.04 | 2.90 | 2.99 | -2.29% | |
| 3.04 | 3.25 | 3.01 | 3.06 | -8.66% | |
| 3.13 | 3.40 | 3.09 | 3.35 | +10.56% | |
| 3.18 | 3.21 | 2.96 | 3.03 | -4.11% | |
| 3.40 | 3.40 | 3.02 | 3.16 | -10.99% | |
| 3.56 | 3.70 | 3.35 | 3.55 | -2.74% | |
| 3.84 | 4.02 | 3.25 | 3.65 | -12.26% | |
| 4.41 | 5.10 | 3.81 | 4.16 | +40.54% | |
| 2.89 | 3.17 | 2.71 | 2.96 | +1.37% | |
| 3.20 | 3.20 | 2.92 | 2.92 | -10.98% | |
| 3.27 | 3.45 | 3.16 | 3.28 | -8.12% | |
| 3.34 | 3.57 | 3.12 | 3.57 | +9.51% | |
| 3.48 | 3.50 | 3.10 | 3.26 | -6.86% | |
| 3.62 | 3.67 | 3.35 | 3.50 | -2.23% | |
| 3.60 | 3.90 | 3.40 | 3.58 | +5.29% | |
| 3.16 | 3.49 | 3.05 | 3.40 | +4.62% | |
| 3.12 | 3.37 | 2.94 | 3.25 | 0.00% | |
| 3.47 | 3.59 | 2.90 | 3.25 | -19.15% | |
| 5.86 | 6.15 | 3.76 | 4.02 | +6.35% | |
| 3.71 | 4.07 | 3.48 | 3.78 | +2.44% | |
| 3.86 | 3.91 | 3.58 | 3.69 | -3.91% | |
| 3.45 | 4.00 | 3.43 | 3.84 | +9.25% | |
| 3.34 | 3.61 | 3.16 | 3.52 | +1.59% | |
| 3.88 | 3.88 | 3.40 | 3.46 | -20.82% | |
| 4.04 | 4.57 | 3.99 | 4.37 | +7.11% | |
| 3.73 | 4.09 | 3.27 | 4.08 | +8.51% | |
| 3.85 | 4.09 | 3.61 | 3.76 | -3.84% | |
| 4.21 | 4.26 | 3.57 | 3.91 | -6.46% | |
| 4.40 | 4.73 | 3.81 | 4.18 | -14.52% | |
| 4.13 | 4.89 | 4.10 | 4.89 | +7.95% | |
| 4.73 | 4.99 | 4.30 | 4.53 | -6.40% | |
| 4.57 | 5.00 | 4.15 | 4.84 | +6.61% | |
| 4.77 | 4.82 | 3.83 | 4.54 | -7.91% | |
| 5.11 | 5.24 | 4.85 | 4.93 | -5.92% | |
| 5.10 | 5.36 | 5.01 | 5.24 | -0.19% | |
| 5.20 | 5.33 | 5.11 | 5.25 | -1.50% | |
| 5.31 | 5.50 | 5.02 | 5.33 | +1.52% | |
| 5.40 | 5.60 | 5.04 | 5.25 | -2.42% | |
| 5.14 | 6.40 | 5.01 | 5.38 | +3.46% | |
| 5.86 | 5.90 | 5.11 | 5.20 | -11.26% | |
| 5.84 | 6.00 | 5.71 | 5.86 | +0.69% | |
| 6.15 | 6.30 | 5.55 | 5.82 | -5.06% | |
| 5.75 | 6.13 | 5.66 | 6.13 | +3.37% | |
| 5.90 | 6.00 | 5.60 | 5.93 | -2.63% | |
| 6.06 | 6.17 | 5.80 | 6.09 | -1.77% | |
| 6.23 | 6.29 | 5.95 | 6.20 | -6.91% | |
| 6.62 | 7.00 | 6.40 | 6.66 | +4.06% | |
| 6.71 | 6.80 | 6.20 | 6.40 | -9.86% | |
| 6.73 | 7.10 | 6.40 | 7.10 | +8.07% | |
| 6.50 | 6.70 | 6.23 | 6.57 | -3.24% | |
| 6.40 | 6.81 | 6.08 | 6.79 | -1.45% | |
| 7.17 | 7.17 | 6.64 | 6.89 | -2.41% | |
| 7.43 | 7.63 | 6.80 | 7.06 | -9.49% | |
| 7.68 | 7.98 | 7.52 | 7.80 | -1.14% | |
| 7.75 | 8.20 | 7.45 | 7.89 | -4.59% | |
| 7.18 | 9.47 | 6.79 | 8.27 | +19.51% | |
| 11.20 | 11.40 | 6.62 | 6.92 | -32.82% | |
| 9.69 | 10.50 | 9.58 | 10.30 | +3.00% | |
| 10.00 | 10.00 | 9.29 | 10.00 | -4.76% | |
| 10.40 | 10.60 | 9.90 | 10.50 | 0.00% | |
| 10.40 | 11.00 | 10.10 | 10.50 | +1.94% | |
| 9.35 | 10.30 | 9.34 | 10.30 | +9.81% | |
| 9.20 | 9.54 | 8.14 | 9.38 | +4.22% | |
| 10.10 | 10.50 | 7.55 | 9.00 | -10.89% | |
| 9.70 | 10.50 | 9.60 | 10.10 | +2.02% | |
| 9.40 | 10.30 | 9.40 | 9.90 | -2.94% | |
| 10.10 | 10.20 | 9.60 | 10.20 | -0.97% | |
| 9.20 | 11.90 | 9.13 | 10.30 | +11.35% | |
| 8.20 | 9.25 | 7.50 | 9.25 | +5.84% | |
| 7.40 | 8.74 | 7.03 | 8.74 | +18.59% | |
| 6.78 | 7.37 | 6.55 | 7.37 | +5.29% | |
| 7.36 | 7.36 | 6.50 | 7.00 | -3.45% | |
| 7.45 | 7.45 | 7.01 | 7.25 | -3.33% | |
| 7.50 | 7.70 | 7.00 | 7.50 | +0.67% | |
| 7.40 | 7.45 | 6.81 | 7.45 | 0.00% | |
| 7.45 | 7.51 | 7.01 | 7.45 | -1.84% | |
| 6.72 | 7.90 | 6.52 | 7.59 | +12.78% | |
| 7.00 | 7.50 | 6.50 | 6.73 | -0.88% | |
| 5.40 | 6.80 | 5.35 | 6.79 | +26.92% | |
| 6.46 | 6.50 | 5.00 | 5.35 | -19.31% | |
| 8.80 | 8.87 | 5.19 | 6.63 | -22.91% | |
| 8.85 | 9.40 | 8.60 | 8.60 | -4.02% | |
| 9.05 | 9.50 | 8.79 | 8.96 | -4.48% | |
| 8.71 | 9.59 | 8.48 | 9.38 | +5.87% | |
| 9.13 | 9.13 | 8.64 | 8.86 | -0.23% | |
| 9.30 | 9.50 | 8.52 | 8.88 | -6.33% | |
| 9.50 | 9.61 | 9.22 | 9.48 | -5.11% | |
| 9.82 | 10.00 | 9.40 | 9.99 | -3.01% | |
| 10.25 | 10.50 | 9.80 | 10.30 | +0.98% | |
| 9.20 | 10.60 | 9.10 | 10.20 | +8.51% | |
| 9.32 | 9.40 | 9.08 | 9.40 | +1.51% | |
| 9.00 | 9.35 | 9.00 | 9.26 | +2.77% | |
| 9.18 | 9.60 | 9.00 | 9.01 | +1.81% | |
| 9.60 | 10.20 | 8.81 | 8.85 | -10.61% | |
| 9.17 | 10.00 | 9.00 | 9.90 | +7.96% | |
| 8.53 | 10.30 | 8.00 | 9.17 | +5.52% | |
| 8.80 | 9.14 | 8.51 | 8.69 | -6.26% | |
| 8.90 | 9.60 | 8.60 | 9.27 | +4.16% | |
| 9.30 | 9.30 | 8.90 | 8.90 | -6.32% | |
| 9.90 | 10.00 | 9.45 | 9.50 | -5.00% | |
| 10.70 | 10.70 | 10.00 | 10.00 | -8.26% | |
| 11.00 | 11.15 | 10.60 | 10.90 | +0.93% | |
| 10.50 | 11.10 | 10.20 | 10.80 | +2.86% | |
| 10.30 | 10.80 | 10.00 | 10.50 | +1.94% | |
| 10.10 | 11.00 | 10.10 | 10.30 | -2.83% | |
| 11.30 | 11.85 | 10.40 | 10.60 | -10.17% | |
| 10.80 | 11.90 | 10.80 | 11.80 | +9.26% | |
| 10.20 | 10.90 | 10.00 | 10.80 | 0.00% | |
| 11.00 | 11.17 | 10.50 | 10.80 | -2.70% | |
| 10.30 | 11.70 | 10.30 | 11.10 | +7.77% | |
| 11.80 | 11.80 | 10.25 | 10.30 | -8.04% | |
| 14.40 | 14.40 | 10.90 | 11.20 | -24.32% | |
| 15.60 | 15.90 | 14.60 | 14.80 | -6.92% | |
| 15.40 | 15.90 | 15.18 | 15.90 | -2.45% | |
| 15.60 | 16.50 | 15.10 | 16.30 | +3.82% | |
| 16.10 | 17.20 | 15.60 | 15.70 | -2.48% | |
| 18.10 | 18.10 | 16.10 | 16.10 | -12.50% | |
| 18.10 | 19.20 | 17.80 | 18.40 | +2.79% | |
| 19.00 | 19.50 | 17.80 | 17.90 | -11.39% | |
| 20.60 | 22.00 | 19.70 | 20.20 | -7.76% | |
| 21.00 | 22.70 | 20.10 | 21.90 | +0.46% | |
| 21.80 | 23.50 | 19.10 | 21.80 | +7.39% | |
| 21.80 | 23.33 | 20.00 | 20.30 | -8.56% | |
| 23.10 | 24.90 | 20.25 | 22.20 | -11.20% | |
| 23.80 | 26.70 | 23.45 | 25.00 | +5.93% | |
| 19.40 | 24.90 | 19.40 | 23.60 | +15.69% | |
| 19.60 | 22.00 | 18.00 | 20.40 | -4.67% | |
| 39.20 | 44.40 | 20.80 | 21.40 | +31.29% | |
| 17.20 | 19.50 | 15.10 | 16.30 | +10.14% | |
| 15.20 | 16.20 | 13.76 | 14.80 | -2.63% | |
| 13.80 | 15.25 | 13.70 | 15.20 | +6.29% | |
| 14.30 | 14.94 | 13.30 | 14.30 | 0.00% | |
| 19.00 | 19.12 | 12.90 | 14.30 | -25.91% | |
| 20.10 | 27.30 | 18.80 | 19.30 | +7.22% | |
| 19.50 | 19.50 | 17.90 | 18.00 | -9.09% | |
| 19.60 | 20.20 | 19.30 | 19.80 | +0.51% | |
| 20.00 | 20.05 | 18.80 | 19.70 | -3.43% | |
| 19.50 | 20.80 | 18.50 | 20.40 | +12.71% | |
| 18.40 | 23.90 | 17.75 | 18.10 | +0.56% | |
| 16.50 | 18.00 | 16.40 | 18.00 | +3.45% | |
| 16.20 | 17.49 | 16.20 | 17.40 | +3.57% | |
| 18.70 | 18.70 | 16.60 | 16.80 | -10.16% | |
| 18.00 | 18.80 | 17.95 | 18.70 | +3.89% | |
| 17.40 | 18.70 | 16.90 | 18.00 | +1.69% | |
| 18.50 | 18.62 | 17.10 | 17.70 | -6.35% | |
| 17.40 | 19.66 | 17.21 | 18.90 | +9.88% | |
| 17.50 | 17.80 | 16.50 | 17.20 | +1.18% | |
| 16.80 | 18.30 | 15.80 | 17.00 | +1.19% | |
| 17.10 | 17.70 | 16.43 | 16.80 | -2.33% | |
| 14.70 | 17.20 | 14.60 | 17.20 | +18.62% | |
| 17.20 | 17.20 | 14.10 | 14.50 | -18.99% | |
| 18.20 | 20.40 | 17.00 | 17.90 | 0.00% | |
| 17.50 | 18.30 | 16.46 | 17.90 | -3.24% | |
| 18.00 | 19.30 | 17.46 | 18.50 | +2.21% | |
| 17.10 | 18.80 | 16.39 | 18.10 | +4.02% | |
| 17.30 | 17.80 | 16.50 | 17.40 | -0.57% | |
| 15.30 | 17.90 | 15.30 | 17.50 | +10.76% | |
| 13.60 | 16.00 | 13.60 | 15.80 | +8.97% | |
| 15.70 | 15.80 | 14.00 | 14.50 | -9.38% | |
| 15.90 | 16.70 | 15.60 | 16.00 | -4.19% | |
| 14.30 | 17.70 | 13.80 | 16.70 | +16.78% | |
| 13.50 | 15.69 | 13.50 | 14.30 | +5.93% | |
| 12.70 | 14.00 | 12.60 | 13.50 | +1.50% | |
| 13.70 | 14.00 | 13.21 | 13.30 | -2.92% | |
| 13.10 | 14.90 | 13.10 | 13.70 | -14.38% | |
| 20.90 | 21.11 | 15.10 | 16.00 | -12.57% | |
| 19.90 | 20.60 | 18.20 | 18.30 | -7.58% | |
| 20.80 | 21.00 | 19.40 | 19.80 | -6.16% | |
| 19.00 | 21.20 | 18.84 | 21.10 | +9.90% | |
| 22.60 | 23.00 | 18.50 | 19.20 | -17.24% | |
| 23.00 | 24.10 | 22.20 | 23.20 | +0.43% | |
| 24.20 | 26.25 | 22.90 | 23.10 | -7.97% | |
| 25.80 | 26.30 | 24.80 | 25.10 | -0.79% | |
| 23.90 | 25.83 | 23.90 | 25.30 | +5.42% | |
| 24.60 | 24.60 | 23.10 | 24.00 | -4.00% | |
| 24.80 | 25.09 | 22.46 | 25.00 | -1.96% | |
| 27.50 | 27.50 | 23.60 | 25.50 | -4.49% | |
| 29.20 | 29.50 | 26.00 | 26.70 | -7.61% | |
| 30.50 | 31.00 | 28.30 | 28.90 | -6.77% | |
| 33.80 | 35.60 | 30.00 | 31.00 | +4.38% | |
| 30.00 | 30.55 | 29.10 | 29.70 | -2.62% | |
| 31.00 | 31.15 | 30.21 | 30.50 | -2.56% | |
| 31.30 | 32.50 | 31.10 | 31.30 | +0.32% | |
| 31.90 | 32.50 | 31.10 | 31.20 | -2.50% | |
| 30.60 | 32.39 | 30.20 | 32.00 | +4.23% | |
| 31.50 | 31.88 | 30.10 | 30.70 | -0.65% | |
| 31.50 | 31.50 | 30.20 | 30.90 | -4.04% | |
| 36.20 | 36.65 | 31.50 | 32.20 | -7.20% | |
| 36.50 | 37.50 | 34.00 | 34.70 | -5.71% | |
| 36.00 | 37.25 | 33.80 | 36.80 | +1.38% | |
| 36.90 | 37.20 | 33.70 | 36.30 | -1.36% | |
| 38.30 | 38.30 | 36.20 | 36.80 | -4.42% | |
| 39.30 | 40.73 | 37.70 | 38.50 | -1.79% | |
| 37.60 | 39.70 | 36.90 | 39.20 | +3.16% | |
| 37.00 | 39.90 | 34.50 | 38.00 | -7.32% | |
| 55.80 | 55.90 | 33.00 | 41.00 | -13.87% | |
| 45.00 | 49.60 | 45.00 | 47.60 | +8.43% | |
| 42.90 | 46.90 | 42.10 | 43.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHPH chart for longer ranges.