Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.160
-0.110 (-4.85%)
At close: Jul 18, 2025, 4:00 PM
2.150
-0.010 (-0.46%)
After-hours: Jul 18, 2025, 6:48 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.27 | 2.27 | 2.14 | 2.16 | 2.16 | -4.85% | 17,893 |
| 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 |
| Jun 26, 2025 | 1.62 | 1.82 | 1.61 | 1.73 | 1.73 | 7.48% | 51,232 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -8.29% | 3,537 |
| Jun 24, 2025 | 1.65 | 1.81 | 1.58 | 1.75 | 1.75 | 12.18% | 31,362 |
| Jun 23, 2025 | 1.56 | 1.66 | 1.45 | 1.56 | 1.56 | -1.27% | 25,635 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -2.77% | 7,065 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -2.11% | 5,084 |
| Jun 17, 2025 | 1.66 | 1.82 | 1.61 | 1.66 | 1.66 | - | 6,613 |
| Jun 16, 2025 | 1.76 | 1.82 | 1.65 | 1.66 | 1.66 | 0.61% | 8,649 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -4.07% | 3,995 |
| Jun 12, 2025 | 1.61 | 1.86 | 1.55 | 1.72 | 1.72 | 2.99% | 32,410 |
| Jun 11, 2025 | 1.51 | 1.74 | 1.51 | 1.67 | 1.67 | 7.74% | 51,624 |
| Jun 10, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 4,663 |
| Jun 9, 2025 | 1.56 | 1.59 | 1.51 | 1.57 | 1.57 | 4.67% | 4,792 |
| Jun 6, 2025 | 1.45 | 1.55 | 1.37 | 1.50 | 1.50 | 2.04% | 27,611 |
| Jun 5, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 15,599 |
| Jun 4, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 9,574 |
| Jun 3, 2025 | 1.61 | 1.62 | 1.50 | 1.50 | 1.50 | -7.12% | 21,206 |
| Jun 2, 2025 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -2.71% | 7,178 |
| May 30, 2025 | 1.67 | 1.78 | 1.60 | 1.66 | 1.66 | -2.35% | 7,371 |
| May 29, 2025 | 1.72 | 1.79 | 1.68 | 1.70 | 1.70 | -1.73% | 5,775 |
| May 28, 2025 | 1.73 | 1.85 | 1.70 | 1.73 | 1.73 | -1.70% | 31,018 |
| May 27, 2025 | 1.65 | 2.20 | 1.64 | 1.76 | 1.76 | 8.64% | 83,813 |
| May 23, 2025 | 1.64 | 1.65 | 1.54 | 1.62 | 1.62 | 3.85% | 10,965 |
| May 22, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | -1.27% | 11,694 |
| May 21, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -4.24% | 2,826 |
| May 20, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | - | 8,536 |
| May 19, 2025 | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | -1.79% | 9,049 |
| May 16, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -4.00% | 13,346 |
| May 15, 2025 | 1.99 | 1.99 | 1.67 | 1.75 | 1.75 | 3.24% | 67,067 |
| May 14, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -0.29% | 5,944 |
| May 13, 2025 | 1.87 | 1.87 | 1.67 | 1.70 | 1.70 | 6.92% | 17,506 |
| May 12, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 12.77% | 12,734 |
| May 9, 2025 | 1.43 | 1.48 | 1.39 | 1.41 | 1.41 | 1.44% | 6,446 |
| May 8, 2025 | 1.31 | 1.44 | 1.31 | 1.39 | 1.39 | -1.42% | 11,918 |
| May 7, 2025 | 1.66 | 1.73 | 1.30 | 1.41 | 1.41 | -12.42% | 34,876 |