Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.920
+0.170 (9.71%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1.79 | 1.96 | 1.72 | 1.92 | 1.92 | 9.71% | 35,505 |
| Oct 29, 2024 | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 63,026 |
| Oct 28, 2024 | 1.85 | 1.99 | 1.76 | 1.79 | 1.79 | -6.28% | 50,615 |
| Oct 25, 2024 | 1.98 | 2.04 | 1.89 | 1.91 | 1.91 | 1.60% | 59,006 |
| Oct 24, 2024 | 1.95 | 2.29 | 1.87 | 1.88 | 1.88 | -3.09% | 23,514 |
| Oct 23, 2024 | 2.17 | 2.17 | 1.94 | 1.94 | 1.94 | -11.82% | 9,914 |
| Oct 22, 2024 | 2.27 | 2.27 | 2.13 | 2.20 | 2.20 | -4.14% | 9,030 |
| Oct 21, 2024 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -0.22% | 6,017 |
| Oct 18, 2024 | 2.32 | 2.35 | 2.30 | 2.30 | 2.30 | -2.95% | 8,101 |
| Oct 17, 2024 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | -1.25% | 3,307 |
| Oct 16, 2024 | 2.45 | 2.45 | 2.36 | 2.40 | 2.40 | 3.85% | 10,392 |
| Oct 15, 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 657 |
| Oct 14, 2024 | 2.41 | 2.41 | 2.30 | 2.31 | 2.31 | -1.24% | 6,716 |
| Oct 11, 2024 | 2.31 | 2.45 | 2.27 | 2.34 | 2.34 | 1.30% | 20,307 |
| Oct 10, 2024 | 2.37 | 2.47 | 2.30 | 2.31 | 2.31 | -4.55% | 10,779 |
| Oct 9, 2024 | 2.54 | 2.54 | 2.34 | 2.42 | 2.42 | -1.43% | 8,469 |
| Oct 8, 2024 | 2.41 | 2.50 | 2.37 | 2.46 | 2.46 | -1.41% | 14,586 |
| Oct 7, 2024 | 2.54 | 2.59 | 2.41 | 2.49 | 2.49 | -4.60% | 16,232 |
| Oct 4, 2024 | 2.49 | 2.61 | 2.49 | 2.61 | 2.61 | 1.95% | 2,985 |
| Oct 3, 2024 | 2.40 | 2.56 | 2.39 | 2.56 | 2.56 | 4.49% | 5,889 |
| Oct 2, 2024 | 2.37 | 2.47 | 2.37 | 2.45 | 2.45 | 2.51% | 16,094 |
| Oct 1, 2024 | 2.48 | 2.48 | 2.32 | 2.39 | 2.39 | -3.24% | 11,117 |
| Sep 30, 2024 | 2.46 | 2.53 | 2.46 | 2.47 | 2.47 | -1.59% | 15,026 |
| Sep 27, 2024 | 2.52 | 2.52 | 2.39 | 2.51 | 2.51 | 5.02% | 7,769 |
| Sep 26, 2024 | 2.51 | 2.51 | 2.30 | 2.39 | 2.39 | -5.53% | 25,606 |
| Sep 25, 2024 | 2.75 | 2.75 | 2.50 | 2.53 | 2.53 | -9.32% | 46,108 |
| Sep 24, 2024 | 2.69 | 2.82 | 2.60 | 2.79 | 2.79 | 2.20% | 44,512 |
| Sep 23, 2024 | 2.87 | 2.95 | 2.62 | 2.73 | 2.73 | -5.21% | 14,832 |
| Sep 20, 2024 | 2.82 | 2.91 | 2.70 | 2.88 | 2.88 | 1.41% | 46,852 |
| Sep 19, 2024 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 3.27% | 16,892 |
| Sep 18, 2024 | 2.64 | 2.77 | 2.64 | 2.75 | 2.75 | 5.77% | 16,620 |
| Sep 17, 2024 | 2.93 | 2.95 | 2.58 | 2.60 | 2.60 | -11.86% | 32,799 |
| Sep 16, 2024 | 2.92 | 3.01 | 2.91 | 2.95 | 2.95 | -2.96% | 9,575 |
| Sep 13, 2024 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 6.67% | 8,255 |
| Sep 12, 2024 | 2.81 | 2.93 | 2.81 | 2.85 | 2.85 | 1.06% | 5,970 |
| Sep 11, 2024 | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | 1.44% | 4,494 |
| Sep 10, 2024 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 3,552 |
| Sep 9, 2024 | 2.82 | 2.85 | 2.65 | 2.79 | 2.79 | -0.71% | 15,973 |
| Sep 6, 2024 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | 1.81% | 2,587 |
| Sep 5, 2024 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | 0.73% | 6,743 |
| Sep 4, 2024 | 2.95 | 3.03 | 2.74 | 2.74 | 2.74 | -10.75% | 4,116 |
| Sep 3, 2024 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -4.66% | 14,129 |
| Aug 30, 2024 | 2.91 | 3.22 | 2.90 | 3.22 | 3.22 | 12.98% | 24,962 |
| Aug 29, 2024 | 2.75 | 2.88 | 2.69 | 2.85 | 2.85 | 7.95% | 18,161 |
| Aug 28, 2024 | 3.05 | 3.15 | 2.51 | 2.64 | 2.64 | -12.00% | 36,563 |
| Aug 27, 2024 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | 2.04% | 10,855 |
| Aug 26, 2024 | 3.09 | 3.09 | 2.93 | 2.94 | 2.94 | 1.38% | 9,877 |
| Aug 23, 2024 | 3.13 | 3.18 | 2.86 | 2.90 | 2.90 | -6.15% | 33,286 |
| Aug 22, 2024 | 3.04 | 3.21 | 2.95 | 3.09 | 3.09 | 0.32% | 43,563 |
| Aug 21, 2024 | 2.74 | 3.11 | 2.70 | 3.08 | 3.08 | 8.07% | 36,246 |
| Aug 20, 2024 | 2.95 | 3.00 | 2.70 | 2.85 | 2.85 | -5.00% | 43,912 |
| Aug 19, 2024 | 2.61 | 3.10 | 2.60 | 3.00 | 3.00 | 11.94% | 115,825 |
| Aug 16, 2024 | 2.32 | 2.94 | 2.29 | 2.68 | 2.68 | -18.29% | 418,591 |
| Aug 15, 2024 | 3.33 | 3.45 | 3.22 | 3.28 | 3.28 | 0.31% | 200,215 |
| Aug 14, 2024 | 3.20 | 3.27 | 3.05 | 3.27 | 3.27 | 0.62% | 68,707 |
| Aug 13, 2024 | 3.28 | 3.34 | 3.20 | 3.25 | 3.25 | 1.56% | 28,034 |
| Aug 12, 2024 | 3.42 | 3.54 | 3.17 | 3.20 | 3.20 | -14.44% | 60,063 |
| Aug 9, 2024 | 3.96 | 3.96 | 3.73 | 3.74 | 3.74 | -4.83% | 30,554 |
| Aug 8, 2024 | 3.74 | 4.38 | 3.48 | 3.93 | 3.93 | 5.65% | 140,778 |
| Aug 7, 2024 | 3.76 | 3.93 | 3.58 | 3.72 | 3.72 | -1.59% | 67,838 |
| Aug 6, 2024 | 3.89 | 3.98 | 3.55 | 3.78 | 3.78 | -4.06% | 107,862 |
| Aug 5, 2024 | 4.07 | 4.10 | 3.35 | 3.94 | 3.94 | -20.24% | 330,162 |
| Aug 2, 2024 | 3.33 | 4.94 | 3.08 | 4.94 | 4.94 | 49.24% | 636,414 |
| Aug 1, 2024 | 3.19 | 3.37 | 3.14 | 3.31 | 3.31 | 1.53% | 61,934 |
| Jul 31, 2024 | 3.20 | 3.50 | 3.09 | 3.26 | 3.26 | 5.50% | 71,841 |
| Jul 30, 2024 | 3.75 | 3.80 | 2.93 | 3.09 | 3.09 | -18.90% | 443,163 |
| Jul 29, 2024 | 3.76 | 4.15 | 3.60 | 3.81 | 3.81 | -0.78% | 102,114 |
| Jul 26, 2024 | 3.42 | 3.96 | 3.38 | 3.84 | 3.84 | 10.03% | 190,730 |
| Jul 25, 2024 | 3.15 | 3.54 | 3.10 | 3.49 | 3.49 | 10.44% | 136,953 |
| Jul 24, 2024 | 2.95 | 3.34 | 2.90 | 3.16 | 3.16 | 1.94% | 243,164 |
| Jul 23, 2024 | 3.74 | 3.87 | 3.04 | 3.10 | 3.10 | -20.72% | 646,699 |
| Jul 22, 2024 | 3.96 | 4.27 | 3.34 | 3.91 | 3.91 | -3.46% | 1,519,127 |
| Jul 19, 2024 | 3.35 | 4.34 | 3.10 | 4.05 | 4.05 | 8.00% | 4,275,886 |
| Jul 18, 2024 | 3.01 | 4.00 | 2.88 | 3.75 | 3.75 | 19.05% | 9,474,816 |
| Jul 17, 2024 | 2.85 | 3.34 | 2.69 | 3.15 | 3.15 | 52.17% | 41,052,577 |
| Jul 16, 2024 | 1.78 | 2.08 | 1.78 | 2.07 | 2.07 | 12.50% | 3,641,539 |
| Jul 15, 2024 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 14,308 |
| Jul 12, 2024 | 1.66 | 1.83 | 1.66 | 1.81 | 1.81 | 6.47% | 28,249 |
| Jul 11, 2024 | 1.76 | 1.78 | 1.68 | 1.70 | 1.70 | 1.80% | 8,337 |
| Jul 10, 2024 | 1.78 | 1.83 | 1.62 | 1.67 | 1.67 | 0.60% | 67,297 |
| Jul 9, 2024 | 1.59 | 1.68 | 1.57 | 1.66 | 1.66 | 5.73% | 7,878 |
| Jul 8, 2024 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -3.68% | 4,436 |
| Jul 5, 2024 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 0.62% | 1,475 |
| Jul 3, 2024 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 3.18% | 694 |
| Jul 2, 2024 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 2,067 |
| Jul 1, 2024 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | 2.58% | 3,719 |
| Jun 28, 2024 | 1.61 | 1.66 | 1.53 | 1.55 | 1.55 | 1.31% | 17,592 |
| Jun 27, 2024 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | - | 10,431 |
| Jun 26, 2024 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | 2.00% | 2,320 |
| Jun 25, 2024 | 1.57 | 1.63 | 1.50 | 1.50 | 1.50 | -1.32% | 5,169 |
| Jun 24, 2024 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | - | 11,276 |
| Jun 21, 2024 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -0.65% | 11,263 |
| Jun 20, 2024 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 2.00% | 8,934 |
| Jun 18, 2024 | 1.54 | 1.63 | 1.50 | 1.50 | 1.50 | -5.06% | 33,973 |
| Jun 17, 2024 | 1.65 | 1.72 | 1.56 | 1.58 | 1.58 | -8.14% | 29,189 |
| Jun 14, 2024 | 1.72 | 1.80 | 1.64 | 1.72 | 1.72 | 1.78% | 14,165 |
| Jun 13, 2024 | 1.72 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 9,890 |
| Jun 12, 2024 | 1.69 | 1.98 | 1.68 | 1.77 | 1.77 | 9.94% | 50,554 |
| Jun 11, 2024 | 1.82 | 1.82 | 1.61 | 1.61 | 1.61 | -5.85% | 34,466 |
| Jun 10, 2024 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | -1.72% | 5,466 |