Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.090
+0.060 (1.98%)
Oct 8, 2026, 2:04 PM EDT - Market open
Shimmick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.01 | 3.09 | 2.97 | 3.09 | 3.09 | 1.98% | 19,523 |
| Oct 7, 2026 | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -4.72% | 34,285 |
| Oct 6, 2026 | 3.11 | 3.23 | 3.08 | 3.18 | 3.18 | 2.25% | 55,573 |
| Oct 5, 2026 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | -1.27% | 45,311 |
| Oct 2, 2026 | 3.03 | 3.15 | 3.01 | 3.15 | 3.15 | 6.42% | 97,681 |
| Oct 1, 2026 | 2.94 | 3.04 | 2.89 | 2.96 | 2.96 | -0.34% | 106,719 |
| Sep 30, 2026 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -4.81% | 111,568 |
| Sep 29, 2026 | 3.10 | 3.25 | 3.08 | 3.12 | 3.12 | 0.97% | 115,602 |
| Sep 28, 2026 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -2.06% | 219,733 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.15 | 3.16 | 3.16 | -5.54% | 173,774 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.25 | 3.34 | 3.34 | -2.34% | 160,035 |
| Sep 23, 2026 | 3.46 | 3.52 | 3.27 | 3.42 | 3.42 | -2.29% | 110,202 |
| Sep 22, 2026 | 3.34 | 3.51 | 3.22 | 3.50 | 3.50 | 5.11% | 162,406 |
| Sep 21, 2026 | 3.38 | 3.50 | 3.24 | 3.33 | 3.33 | -0.30% | 90,714 |
| Sep 18, 2026 | 3.48 | 3.55 | 3.31 | 3.34 | 3.34 | -4.02% | 845,668 |
| Sep 17, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | 1.75% | 70,673 |
| Sep 16, 2026 | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | 2.09% | 75,856 |
| Sep 15, 2026 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -2.33% | 58,858 |
| Sep 14, 2026 | 3.42 | 3.49 | 3.33 | 3.43 | 3.43 | -0.29% | 64,704 |
| Sep 11, 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | - | 62,014 |
| Sep 10, 2026 | 3.50 | 3.69 | 3.42 | 3.44 | 3.44 | -0.86% | 86,118 |
| Sep 9, 2026 | 3.71 | 3.77 | 3.46 | 3.47 | 3.47 | -6.97% | 83,069 |
| Sep 8, 2026 | 3.80 | 3.86 | 3.69 | 3.73 | 3.73 | -1.06% | 109,640 |
| Sep 4, 2026 | 3.68 | 3.87 | 3.68 | 3.77 | 3.77 | 2.45% | 126,567 |
| Sep 3, 2026 | 3.70 | 3.76 | 3.53 | 3.68 | 3.68 | 3.66% | 121,234 |
| Sep 2, 2026 | 3.29 | 3.65 | 3.29 | 3.55 | 3.55 | 7.58% | 191,264 |
| Sep 1, 2026 | 3.43 | 3.48 | 3.19 | 3.30 | 3.30 | -6.52% | 260,641 |
| Aug 31, 2026 | 3.99 | 3.99 | 3.41 | 3.53 | 3.53 | -11.53% | 220,321 |
| Aug 28, 2026 | 4.03 | 4.36 | 3.95 | 3.99 | 3.99 | - | 1,255,201 |
| Aug 27, 2026 | 4.11 | 4.21 | 3.98 | 3.99 | 3.99 | -3.62% | 58,035 |
| Aug 26, 2026 | 4.02 | 4.27 | 4.02 | 4.14 | 4.14 | 2.99% | 149,212 |
| Aug 25, 2026 | 3.88 | 4.11 | 3.88 | 4.02 | 4.02 | 4.69% | 141,537 |
| Aug 24, 2026 | 3.76 | 3.86 | 3.60 | 3.84 | 3.84 | 2.13% | 125,946 |
| Aug 21, 2026 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -3.34% | 35,646 |
| Aug 20, 2026 | 3.66 | 3.92 | 3.64 | 3.89 | 3.89 | 4.57% | 88,375 |
| Aug 19, 2026 | 3.76 | 3.88 | 3.62 | 3.72 | 3.72 | 0.54% | 106,510 |
| Aug 18, 2026 | 3.66 | 3.89 | 3.62 | 3.70 | 3.70 | 0.27% | 24,155 |
| Aug 17, 2026 | 3.70 | 3.76 | 3.56 | 3.69 | 3.69 | -0.54% | 116,893 |
| Aug 14, 2026 | 3.73 | 3.85 | 3.65 | 3.71 | 3.71 | -0.54% | 303,076 |
| Aug 13, 2026 | 4.05 | 4.08 | 3.73 | 3.73 | 3.73 | -7.44% | 107,707 |
| Aug 12, 2026 | 4.02 | 4.34 | 3.99 | 4.03 | 4.03 | 2.28% | 120,517 |
| Aug 11, 2026 | 4.16 | 4.36 | 3.89 | 3.94 | 3.94 | -6.19% | 96,978 |
| Aug 10, 2026 | 4.40 | 4.41 | 4.17 | 4.20 | 4.20 | -4.98% | 75,434 |
| Aug 7, 2026 | 4.27 | 4.74 | 4.18 | 4.42 | 4.42 | 5.74% | 113,558 |
| Aug 6, 2026 | 4.12 | 4.23 | 4.00 | 4.18 | 4.18 | - | 36,191 |
| Aug 5, 2026 | 4.31 | 4.34 | 4.15 | 4.18 | 4.18 | -1.88% | 35,330 |
| Aug 4, 2026 | 4.16 | 4.32 | 4.13 | 4.26 | 4.26 | 4.16% | 68,528 |
| Aug 3, 2026 | 3.83 | 4.23 | 3.82 | 4.09 | 4.09 | 8.20% | 78,784 |
| Jul 31, 2026 | 3.86 | 3.88 | 3.72 | 3.78 | 3.78 | -1.82% | 34,000 |
| Jul 30, 2026 | 3.90 | 4.03 | 3.82 | 3.85 | 3.85 | 0.26% | 73,181 |