Shimmick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.90	3.30	2.83	3.19	3.19	11.93%	151,957
Dec 24, 2025	2.75	2.88	2.70	2.85	2.85	5.56%	21,280
Dec 23, 2025	2.71	2.80	2.60	2.70	2.70	1.50%	12,467
Dec 22, 2025	2.76	2.84	2.66	2.66	2.66	-3.27%	8,269
Dec 19, 2025	2.85	2.85	2.75	2.75	2.75	-2.48%	7,411
Dec 18, 2025	2.84	2.90	2.71	2.82	2.82	3.30%	36,443
Dec 17, 2025	2.93	2.93	2.70	2.73	2.73	-6.67%	37,876
Dec 16, 2025	2.52	2.98	2.52	2.93	2.93	12.50%	116,356
Dec 15, 2025	2.65	2.65	2.59	2.60	2.60	-0.76%	14,100
Dec 12, 2025	2.72	2.72	2.59	2.62	2.62	-2.60%	17,300
Dec 11, 2025	2.61	2.73	2.61	2.69	2.69	1.89%	10,815
Dec 10, 2025	2.65	2.71	2.62	2.64	2.64	-0.75%	24,655
Dec 9, 2025	2.62	2.72	2.56	2.66	2.66	2.70%	14,824
Dec 8, 2025	2.70	2.70	2.55	2.59	2.59	-4.07%	6,680
Dec 5, 2025	2.71	2.80	2.60	2.70	2.70	1.12%	50,453
Dec 4, 2025	2.64	2.75	2.61	2.67	2.67	-0.74%	21,232
Dec 3, 2025	2.47	2.78	2.47	2.69	2.69	4.26%	101,709
Dec 2, 2025	2.49	2.62	2.49	2.58	2.58	1.98%	43,905
Dec 1, 2025	2.54	2.63	2.51	2.53	2.53	-4.17%	12,983
Nov 28, 2025	2.58	2.70	2.50	2.64	2.64	5.60%	34,422
Nov 26, 2025	2.60	2.66	2.10	2.50	2.50	-3.85%	42,892
Nov 25, 2025	2.33	2.69	2.29	2.60	2.60	15.04%	82,182
Nov 24, 2025	2.19	2.28	2.02	2.26	2.26	5.61%	16,287
Nov 21, 2025	2.06	2.14	2.04	2.14	2.14	3.38%	9,882
Nov 20, 2025	2.07	2.12	2.07	2.07	2.07	-1.43%	2,818
Nov 19, 2025	2.11	2.14	2.07	2.10	2.10	-1.41%	9,209
Nov 18, 2025	2.09	2.26	2.05	2.13	2.13	-0.93%	26,369
Nov 17, 2025	2.40	2.40	2.01	2.15	2.15	-12.96%	66,314
Nov 14, 2025	2.76	2.76	2.25	2.47	2.47	-1.98%	102,139
Nov 13, 2025	2.26	2.74	2.26	2.52	2.52	13.51%	115,602
Nov 12, 2025	2.15	2.29	2.12	2.22	2.22	5.21%	39,502
Nov 11, 2025	2.10	2.12	2.08	2.11	2.11	1.15%	4,516
Nov 10, 2025	1.99	2.10	1.95	2.09	2.09	1.76%	21,595
Nov 7, 2025	2.15	2.15	2.02	2.05	2.05	-5.40%	28,577
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