Shimmick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	4.35	4.47	4.11	4.31	4.31	-1.15%	110,735
Feb 3, 2026	4.14	4.38	4.11	4.36	4.36	5.06%	186,279
Feb 2, 2026	3.77	4.15	3.77	4.15	4.15	10.67%	208,366
Jan 30, 2026	3.45	3.78	3.45	3.75	3.75	10.29%	114,280
Jan 29, 2026	3.44	3.50	3.34	3.40	3.40	-0.58%	46,032
Jan 28, 2026	3.50	3.53	3.35	3.42	3.42	-1.72%	51,184
Jan 27, 2026	3.62	3.67	3.46	3.48	3.48	-4.66%	47,918
Jan 26, 2026	3.53	3.72	3.47	3.65	3.65	2.53%	45,570
Jan 23, 2026	3.85	3.97	3.51	3.56	3.56	-7.29%	23,557
Jan 22, 2026	4.00	4.00	3.76	3.84	3.84	-4.48%	63,606
Jan 21, 2026	3.48	4.10	3.40	4.02	4.02	16.69%	111,087
Jan 20, 2026	3.57	3.60	3.42	3.45	3.45	-4.04%	22,321
Jan 16, 2026	3.76	3.83	3.59	3.59	3.59	-1.91%	36,441
Jan 15, 2026	3.67	3.76	3.66	3.66	3.66	-	13,406
Jan 14, 2026	3.78	3.78	3.55	3.66	3.66	-1.88%	30,475
Jan 13, 2026	3.71	3.83	3.65	3.73	3.73	-0.53%	29,279
Jan 12, 2026	3.61	3.82	3.61	3.75	3.75	2.74%	40,543
Jan 9, 2026	3.60	3.70	3.50	3.65	3.65	2.82%	87,054
Jan 8, 2026	3.41	3.59	3.36	3.55	3.55	4.11%	128,185
Jan 7, 2026	3.01	3.45	3.01	3.41	3.41	10.71%	62,141
Jan 6, 2026	3.28	3.34	3.05	3.08	3.08	-5.23%	49,901
Jan 5, 2026	3.38	3.45	3.23	3.25	3.25	6.56%	92,162
Jan 2, 2026	2.87	3.08	2.87	3.05	3.05	4.45%	20,792
Dec 31, 2025	2.88	2.99	2.86	2.92	2.92	1.04%	25,726
Dec 30, 2025	3.20	3.20	2.85	2.89	2.89	-9.12%	83,659
Dec 29, 2025	3.20	3.40	3.11	3.18	3.18	-0.31%	78,970
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