Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.700
-0.140 (-4.93%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.84 | 2.87 | 2.70 | 2.70 | 2.70 | -4.93% | 22,207 |
| Oct 6, 2025 | 2.81 | 2.95 | 2.75 | 2.84 | 2.84 | 0.53% | 18,233 |
| Oct 3, 2025 | 2.80 | 2.86 | 2.67 | 2.83 | 2.83 | -2.59% | 9,189 |
| Oct 2, 2025 | 2.93 | 2.98 | 2.76 | 2.90 | 2.90 | -1.02% | 12,055 |
| Oct 1, 2025 | 2.61 | 3.10 | 2.60 | 2.93 | 2.93 | 12.26% | 74,795 |
| Sep 30, 2025 | 2.63 | 2.66 | 2.60 | 2.61 | 2.61 | -2.25% | 11,388 |
| Sep 29, 2025 | 2.63 | 2.74 | 2.62 | 2.67 | 2.67 | 0.75% | 9,437 |
| Sep 26, 2025 | 2.68 | 2.77 | 2.57 | 2.65 | 2.65 | -4.68% | 24,611 |
| Sep 25, 2025 | 2.68 | 2.79 | 2.68 | 2.78 | 2.78 | -0.71% | 5,758 |
| Sep 24, 2025 | 2.89 | 2.89 | 2.67 | 2.80 | 2.80 | 1.45% | 16,605 |
| Sep 23, 2025 | 2.80 | 2.85 | 2.76 | 2.76 | 2.76 | -1.78% | 23,118 |
| Sep 22, 2025 | 2.77 | 2.99 | 2.77 | 2.81 | 2.81 | - | 20,647 |
| Sep 19, 2025 | 2.86 | 2.93 | 2.75 | 2.81 | 2.81 | -1.40% | 74,945 |
| Sep 18, 2025 | 3.07 | 3.07 | 2.84 | 2.85 | 2.85 | -3.39% | 17,317 |
| Sep 17, 2025 | 3.08 | 3.14 | 2.95 | 2.95 | 2.95 | -5.45% | 28,196 |
| Sep 16, 2025 | 3.07 | 3.18 | 3.03 | 3.12 | 3.12 | 3.65% | 18,887 |
| Sep 15, 2025 | 3.08 | 3.19 | 3.00 | 3.01 | 3.01 | -5.05% | 26,037 |
| Sep 12, 2025 | 3.04 | 3.19 | 3.04 | 3.17 | 3.17 | 1.28% | 17,475 |
| Sep 11, 2025 | 3.27 | 3.30 | 3.03 | 3.13 | 3.13 | -4.28% | 38,435 |
| Sep 10, 2025 | 3.12 | 3.30 | 3.12 | 3.27 | 3.27 | 3.15% | 28,140 |
| Sep 9, 2025 | 3.06 | 3.19 | 3.04 | 3.17 | 3.17 | 2.26% | 27,695 |
| 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 |