Stock listing
NASDAQ:SHPH Shuttle Pharmaceuticals Holdings, Inc. Stock
Home listing (NASDAQ) of Shuttle Pharmaceuticals Holdings, Inc.
Follow Shuttle Pharmaceuticals Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:SHPH
$5.15 USD -0.08 (-1.5%)
Close on Oct 30, 2026
- Day range
- $4.80 – $5.42 USDOct 30, 2026
- Volume
- 20,478 sharesOct 30, 2026
- Market cap
- $24.54M USDAt the close on Oct 30, 2026 · price × 4.76M shares outstanding
- 52-week range
- $2.58 – $44.40 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $490,497 USDMedian day 22,482 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SHPH · Home | $5.15 USD | -0.08 (-1.5%) | 20,478 | $5.35 | $5.415 | $4.80 | $5.23 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SHPH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.15 | -0.08 | -1.5% | $5.35 | $5.415 | $4.80 | 20,478 | |
| $5.23 | -0.01 | -0.2% | $5.285 | $5.382 | $5.23 | 5,554 | |
| $5.24 | +0.03 | +0.6% | $5.12 | $5.60 | $5.12 | 16,524 | |
| $5.21 | +0.165 | +3.3% | $5.05 | $5.295 | $5.05 | 10,351 | |
| $5.045 | +0.185 | +3.8% | $4.92 | $5.19 | $4.89 | 15,437 | |
| $4.86 | +0.25 | +5.4% | $4.55 | $5.18 | $3.30 | 191,108 | |
| $4.61 | -0.21 | -4.4% | $4.72 | $4.87 | $4.55 | 9,688 | |
| $4.82 | -0.09 | -1.8% | $4.79 | $4.95 | $4.76 | 6,555 | |
| $4.91 | +0.19 | +4.0% | $4.755 | $4.915 | $4.70 | 6,639 | |
| $4.72 | -0.36 | -7.1% | $5.07 | $5.07 | $4.71 | 14,806 | |
| $5.08 | -0.49 | -8.8% | $5.204 | $5.395 | $5.06 | 12,700 | |
| $5.57 | +0.33 | +6.3% | $5.25 | $5.68 | $5.25 | 35,120 | |
| $5.24 | +0.06 | +1.2% | $5.14 | $5.355 | $4.83 | 42,426 | |
| $5.18 | -0.27 | -5.0% | $5.44 | $5.56 | $5.045 | 22,123 | |
| $5.45 | +0.12 | +2.3% | $5.36 | $5.645 | $5.36 | 21,391 | |
| $5.33 | -0.22 | -4.0% | $5.32 | $5.47 | $5.11 | 29,446 | |
| $5.55 | +0.84 | +17.8% | $4.90 | $5.75 | $4.81 | 282,504 | |
| $4.71 | +0.65 | +16.0% | $4.01 | $4.75 | $4.01 | 119,264 | |
| $4.06 | +0.05 | +1.2% | $4.025 | $4.17 | $3.95 | 17,592 | |
| $4.01 | -0.16 | -3.8% | $4.01 | $4.10 | $3.91 | 13,808 | |
| $4.17 | +0.22 | +5.6% | $3.98 | $4.17 | $3.915 | 4,352 | |
| $3.95 | -0.09 | -2.2% | $4.04 | $4.08 | $3.94 | 12,300 | |
| $4.04 | +0.12 | +3.1% | $3.91 | $4.22 | $3.91 | 31,885 | |
| $3.92 | -0.19 | -4.6% | $3.96 | $4.04 | $3.85 | 19,760 | |
| $4.11 | +0.10 | +2.5% | $3.99 | $4.12 | $3.84 | 32,554 | |
| $4.01 | +0.01 | +0.2% | $3.87 | $4.223 | $3.87 | 20,904 | |
| $4.00 | +0.41 | +11.4% | $3.59 | $4.09 | $3.50 | 48,867 | |
| $3.59 | -0.17 | -4.5% | $3.70 | $3.90 | $3.511 | 50,100 | |
| $3.76 | +0.29 | +8.4% | $3.41 | $4.10 | $3.32 | 87,757 | |
| $3.47 | +0.26 | +8.1% | $3.21 | $3.585 | $3.21 | 35,479 | |
| $3.21 | -0.17 | -5.0% | $3.315 | $3.505 | $3.21 | 24,338 | |
| $3.38 | +0.25 | +8.0% | $3.20 | $3.38 | $3.13 | 16,005 | |
| $3.13 | -0.40 | -11.3% | $3.62 | $3.62 | $3.125 | 25,885 | |
| $3.53 | +0.08 | +2.3% | $3.49 | $3.61 | $3.42 | 22,840 | |
| $3.45 | -0.08 | -2.3% | $3.50 | $3.589 | $3.45 | 5,273 | |
| $3.53 | 0.00 | 0.0% | $3.53 | $3.55 | $3.46 | 10,920 | |
| $3.53 | +0.03 | +0.9% | $3.42 | $3.53 | $3.418 | 16,019 | |
| $3.50 | -0.04 | -1.1% | $3.54 | $3.619 | $3.406 | 12,942 | |
| $3.54 | +0.04 | +1.1% | $3.48 | $3.61 | $3.425 | 10,994 | |
| $3.50 | +0.02 | +0.6% | $3.52 | $3.59 | $3.40 | 9,081 | |
| $3.48 | -0.01 | -0.3% | $3.50 | $3.565 | $3.401 | 11,776 | |
| $3.49 | -0.12 | -3.3% | $3.59 | $3.65 | $3.42 | 24,569 | |
| $3.61 | +0.25 | +7.4% | $3.37 | $4.10 | $3.37 | 153,414 | |
| $3.36 | -0.18 | -5.1% | $3.50 | $3.62 | $3.36 | 51,994 | |
| $3.54 | -0.34 | -8.8% | $3.69 | $3.74 | $3.50 | 55,312 | |
| $3.88 | +0.29 | +8.1% | $3.75 | $3.99 | $3.63 | 125,134 | |
| $3.59 | +0.15 | +4.4% | $3.44 | $3.624 | $3.44 | 427,078 | |
| $3.44 | -0.08 | -2.3% | $3.51 | $3.56 | $3.291 | 14,240 | |
| $3.52 | -0.24 | -6.4% | $3.74 | $3.74 | $3.51 | 16,304 | |
| $3.76 | +0.05 | +1.3% | $3.72 | $3.84 | $3.663 | 10,433 | |
| $3.71 | -0.05 | -1.3% | $3.69 | $3.79 | $3.53 | 21,388 | |
| $3.76 | -0.16 | -4.1% | $4.00 | $4.35 | $3.70 | 18,556 | |
| $3.92 | -0.18 | -4.4% | $4.06 | $4.10 | $3.87 | 45,850 | |
| $4.10 | +0.03 | +0.7% | $4.04 | $4.33 | $4.026 | 46,535 | |
| $4.07 | -0.51 | -11.1% | $4.61 | $4.61 | $4.005 | 44,357 | |
| $4.58 | +0.35 | +8.3% | $4.19 | $4.80 | $4.19 | 94,697 | |
| $4.23 | -0.08 | -1.9% | $4.33 | $4.33 | $4.12 | 16,024 | |
| $4.31 | +0.24 | +5.9% | $4.06 | $4.32 | $3.943 | 20,547 | |
| $4.07 | -0.29 | -6.7% | $4.21 | $4.21 | $3.89 | 36,035 | |
| $4.36 | -0.02 | -0.5% | $4.51 | $4.54 | $4.32 | 57,413 | |
| $4.38 | -0.22 | -4.8% | $4.29 | $4.51 | $4.06 | 82,610 | |
| $4.60 | +0.95 | +26.0% | $4.03 | $4.60 | $3.84 | 1,593,106 | |
| $3.65 | +0.28 | +8.3% | $3.37 | $3.65 | $3.261 | 117,961 | |
| $3.37 | -0.43 | -11.3% | $3.36 | $3.60 | $3.15 | 184,571 | |
| $3.80 | +0.71 | +23.0% | $3.03 | $4.40 | $2.92 | 3,072,745 | |
| $3.09 | +0.31 | +11.2% | $2.86 | $3.15 | $2.80 | 201,134 |
- Ticker
- NASDAQ:SHPH
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 24, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Latest deck · May 1, 2026
Merger or Acquisition (May 2026)
Merger or acquisition · 24 slides
Latest news
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Sep 24, 2026
Closed $4.00 (+11.4%) on Sep 24, 2026
Shuttle Pharmaceuticals Holdings, Inc. Announces Receipt of NASDAQ Noncompliance Letter
Aug 28, 2026
Closed $3.36 (-5.1%) on Aug 31, 2026
Shuttle Pharma Announces Reverse Stock Split will Become Effective on June 11, 2026, at 12: 01 a.m., Eastern Time
Jun 9, 2026
Closed $4.52 (-6.5%) on Jun 9, 2026
Shuttle Pharmaceuticals and United Dogecoin Announce Purchase Order for up to 3,000 ElphaPex Dogecoin and Litecoin Mining Rigs
May 14, 2026
Closed $6.40 (-9.9%) on May 14, 2026
E.F. Hutton & Co. Serves as Exclusive M&A Advisor and Placement Agent on Completed Shuttle Pharmaceuticals–United Dogecoin Merger to Create the Largest Public Dogecoin Miner
May 7, 2026
Closed $7.06 (-9.5%) on May 7, 2026
Shuttle Merges with United Dogecoin to Become the World's Largest Public Dogecoin Miner
Apr 30, 2026
Closed $6.92 (-32.8%) on May 1, 2026
RETRANSMISSION, Shuttle Pharmaceuticals Launches Autonomous Self Reasoning AI Agent for Scientific Workflows
Mar 30, 2026
Closed $5.35 (-19.3%) on Mar 30, 2026
Shuttle Pharmaceuticals Launches Autonomous Self Reasoning AI Agent for Scientific Workflows
Mar 26, 2026
Closed $8.60 (-4.0%) on Mar 26, 2026
E.F. Hutton & Co. Serves as Exclusive Placement Agent on Shuttle Pharmaceuticals’ $3.5 Million Public Offering
Mar 12, 2026
Closed $9.26 (+2.8%) on Mar 12, 2026
Shuttle Pharmaceuticals Announces $3.5 Million Public Offering
Mar 6, 2026
Closed $9.17 (+5.6%) on Mar 6, 2026
Decks
Merger or Acquisition (May 2026)
Merger or acquisition · 24 slides · May 1, 2026
Investor Presentation (April 2025)
Investor deck · 16 slides · April 2025
Investor Presentation (October 2024)
Investor deck · 18 slides · October 2024
Investor Presentation (September 2024)
Investor deck · 18 slides · September 2024
Shuttle Pharmaceuticals Holdings, Inc. on 6ix
- News releases
- 13 in the last 12 months · 72 in all · newest Sep 24, 2026 · oldest 2022
- Decks
- 11 decks · latest May 1, 2026
Where Shuttle Pharmaceuticals Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SHPH · Home listing · This page | NASDAQ | United States | USD |
| BOATS:SHPH | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Shuttle Pharmaceuticals Holdings, Inc.