Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.740
+0.015 (0.87%)
Jun 27, 2025, 3:29 PM - Market open
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.74 | 1.74 | 1.58 | 1.61 | 1.61 | -6.94% | 8,697 |
| May 5, 2025 | 1.78 | 1.79 | 1.64 | 1.73 | 1.73 | - | 6,919 |
| May 2, 2025 | 1.79 | 1.80 | 1.65 | 1.73 | 1.73 | -1.14% | 20,357 |
| May 1, 2025 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 12,847 |
| Apr 30, 2025 | 1.80 | 1.87 | 1.62 | 1.71 | 1.71 | -0.58% | 6,327 |
| Apr 29, 2025 | 1.81 | 1.84 | 1.65 | 1.72 | 1.72 | 4.88% | 35,150 |
| Apr 28, 2025 | 1.73 | 1.91 | 1.62 | 1.64 | 1.64 | -2.96% | 118,580 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 5.62% | 2,868 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 5,246 |
| Apr 23, 2025 | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | 0.79% | 7,319 |
| Apr 22, 2025 | 1.46 | 1.70 | 1.46 | 1.53 | 1.53 | 6.11% | 4,733 |
| Apr 21, 2025 | 1.50 | 1.56 | 1.42 | 1.44 | 1.44 | -7.69% | 4,039 |
| Apr 17, 2025 | 1.50 | 1.58 | 1.45 | 1.56 | 1.56 | -1.27% | 3,595 |
| Apr 16, 2025 | 1.37 | 1.59 | 1.37 | 1.58 | 1.58 | 6.04% | 9,624 |
| Apr 15, 2025 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 4.20% | 6,825 |