Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.100
+0.150 (5.08%)
Sep 8, 2025, 4:00 PM - Market closed
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | 5.08% | 23,522 |
| Sep 5, 2025 | 2.93 | 3.00 | 2.60 | 2.95 | 2.95 | 2.08% | 46,826 |
| Sep 4, 2025 | 2.87 | 2.90 | 2.75 | 2.89 | 2.89 | -0.34% | 16,630 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 3,583 |
| Sep 2, 2025 | 2.84 | 3.00 | 2.81 | 2.90 | 2.90 | -3.33% | 9,946 |
| Aug 29, 2025 | 3.11 | 3.34 | 2.80 | 3.00 | 3.00 | -3.85% | 33,348 |
| Aug 28, 2025 | 3.40 | 3.46 | 3.07 | 3.12 | 3.12 | -5.17% | 53,249 |
| Aug 27, 2025 | 3.31 | 3.50 | 2.90 | 3.29 | 3.29 | -1.50% | 75,188 |
| Aug 26, 2025 | 3.20 | 3.48 | 3.02 | 3.34 | 3.34 | 4.37% | 62,161 |
| Aug 25, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 5.79% | 32,716 |
| Aug 22, 2025 | 2.99 | 3.23 | 2.90 | 3.03 | 3.03 | 1.85% | 102,927 |
| Aug 21, 2025 | 2.74 | 3.10 | 2.74 | 2.97 | 2.97 | 8.39% | 59,906 |
| Aug 20, 2025 | 2.83 | 2.90 | 2.55 | 2.74 | 2.74 | -1.44% | 34,580 |
| Aug 19, 2025 | 2.70 | 2.85 | 2.64 | 2.78 | 2.78 | 4.12% | 71,162 |
| Aug 18, 2025 | 2.45 | 2.70 | 2.39 | 2.67 | 2.67 | 11.72% | 135,334 |
| Aug 15, 2025 | 2.24 | 2.50 | 2.09 | 2.39 | 2.39 | 13.27% | 140,960 |
| Aug 14, 2025 | 2.20 | 2.20 | 1.96 | 2.11 | 2.11 | -3.65% | 36,852 |
| Aug 13, 2025 | 1.95 | 2.19 | 1.92 | 2.19 | 2.19 | 11.17% | 29,978 |
| Aug 12, 2025 | 2.02 | 2.02 | 1.89 | 1.97 | 1.97 | -0.51% | 3,886 |
| Aug 11, 2025 | 2.00 | 2.13 | 1.83 | 1.98 | 1.98 | 5.88% | 52,440 |
| Aug 8, 2025 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 6.86% | 13,018 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.13% | 9,130 |
| Aug 6, 2025 | 1.77 | 1.81 | 1.70 | 1.77 | 1.77 | 2.02% | 38,996 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | 0.87% | 28,471 |
| Aug 4, 2025 | 1.79 | 1.86 | 1.67 | 1.72 | 1.72 | 2.99% | 78,210 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.58 | 1.67 | 1.67 | -5.65% | 13,991 |
| Jul 31, 2025 | 1.70 | 1.90 | 1.70 | 1.77 | 1.77 | -4.07% | 338,099 |
| Jul 30, 2025 | 1.81 | 1.91 | 1.78 | 1.85 | 1.85 | -2.38% | 11,483 |
| Jul 29, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | -8.70% | 20,080 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 11,286 |
| Jul 25, 2025 | 2.06 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 17,646 |
| Jul 24, 2025 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | -0.47% | 17,418 |
| Jul 23, 2025 | 2.12 | 2.17 | 2.00 | 2.13 | 2.13 | 3.40% | 147,662 |
| Jul 22, 2025 | 2.11 | 2.29 | 2.00 | 2.06 | 2.06 | -3.74% | 1,069,518 |
| Jul 21, 2025 | 2.15 | 2.26 | 2.14 | 2.14 | 2.14 | -0.93% | 11,562 |
| Jul 18, 2025 | 2.27 | 2.27 | 2.14 | 2.16 | 2.16 | -4.85% | 17,977 |
| Jul 17, 2025 | 2.13 | 2.32 | 2.10 | 2.27 | 2.27 | 9.66% | 39,754 |
| Jul 16, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 13,526 |
| Jul 15, 2025 | 2.19 | 2.19 | 2.00 | 2.04 | 2.04 | 2.77% | 26,592 |
| Jul 14, 2025 | 2.02 | 2.03 | 1.96 | 1.99 | 1.99 | -0.25% | 7,741 |
| Jul 11, 2025 | 1.98 | 2.09 | 1.98 | 1.99 | 1.99 | - | 5,658 |
| Jul 10, 2025 | 2.10 | 2.10 | 1.95 | 1.99 | 1.99 | -1.00% | 11,484 |
| Jul 9, 2025 | 1.91 | 2.08 | 1.89 | 2.01 | 2.01 | 1.01% | 6,841 |
| Jul 8, 2025 | 1.85 | 2.07 | 1.85 | 1.99 | 1.99 | 6.70% | 22,494 |
| Jul 7, 2025 | 1.90 | 2.09 | 1.85 | 1.87 | 1.87 | -7.21% | 10,844 |
| Jul 3, 2025 | 1.85 | 2.16 | 1.85 | 2.01 | 2.01 | 4.15% | 13,903 |
| Jul 2, 2025 | 2.02 | 2.08 | 1.82 | 1.93 | 1.93 | -6.31% | 21,010 |
| Jul 1, 2025 | 1.65 | 2.21 | 1.65 | 2.06 | 2.06 | 20.47% | 121,538 |
| Jun 30, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | - | 9,105 |
| Jun 27, 2025 | 1.71 | 1.82 | 1.68 | 1.71 | 1.71 | -0.87% | 5,876 |