Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.167
-0.073 (-3.27%)
At close: Nov 6, 2025, 4:00 PM EST
2.200
+0.033 (1.54%)
After-hours: Nov 6, 2025, 4:13 PM EST
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.21 | 2.22 | 2.13 | 2.17 | 2.17 | -3.26% | 8,030 |
| Nov 5, 2025 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | -2.18% | 2,919 |
| Nov 4, 2025 | 2.26 | 2.41 | 2.26 | 2.29 | 2.29 | 3.15% | 7,202 |
| Nov 3, 2025 | 2.28 | 2.33 | 2.16 | 2.22 | 2.22 | -4.72% | 21,689 |
| Oct 31, 2025 | 2.35 | 2.36 | 2.21 | 2.33 | 2.33 | -0.43% | 17,421 |
| Oct 30, 2025 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | -0.43% | 5,092 |
| Oct 29, 2025 | 2.25 | 2.35 | 2.04 | 2.35 | 2.35 | 3.94% | 23,456 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -0.13% | 6,006 |
| Oct 27, 2025 | 2.35 | 2.35 | 2.12 | 2.26 | 2.26 | -2.16% | 5,052 |
| Oct 24, 2025 | 2.36 | 2.36 | 2.25 | 2.31 | 2.31 | -0.90% | 16,637 |
| Oct 23, 2025 | 2.39 | 2.39 | 2.28 | 2.34 | 2.34 | -1.06% | 9,286 |
| Oct 22, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | -2.07% | 5,030 |
| Oct 21, 2025 | 2.44 | 2.44 | 2.40 | 2.41 | 2.41 | -0.82% | 9,214 |
| Oct 20, 2025 | 2.37 | 2.45 | 2.37 | 2.43 | 2.43 | 1.04% | 12,639 |
| Oct 17, 2025 | 2.37 | 2.50 | 2.37 | 2.41 | 2.41 | -2.24% | 17,257 |
| Oct 16, 2025 | 2.39 | 2.46 | 2.30 | 2.46 | 2.46 | 3.80% | 15,878 |
| Oct 15, 2025 | 2.43 | 2.50 | 2.36 | 2.37 | 2.37 | -2.07% | 15,366 |
| Oct 14, 2025 | 2.45 | 2.59 | 2.39 | 2.42 | 2.42 | -2.93% | 7,300 |
| Oct 13, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -5.57% | 10,255 |
| Oct 10, 2025 | 2.62 | 2.67 | 2.50 | 2.64 | 2.64 | -0.38% | 14,568 |
| Oct 9, 2025 | 2.77 | 2.77 | 2.53 | 2.65 | 2.65 | -1.12% | 16,311 |
| Oct 8, 2025 | 2.72 | 2.85 | 2.68 | 2.68 | 2.68 | -0.74% | 14,322 |
| 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 |