Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.990
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Shimmick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.03 | 4.36 | 3.95 | 3.99 | 3.99 | - | 1,255,200 |
| Aug 27, 2026 | 4.11 | 4.21 | 3.98 | 3.99 | 3.99 | -3.62% | 58,029 |
| 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% | 141,534 |
| Aug 24, 2026 | 3.76 | 3.86 | 3.60 | 3.84 | 3.84 | 2.13% | 125,940 |
| 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% | 88,337 |
| Aug 19, 2026 | 3.76 | 3.88 | 3.62 | 3.72 | 3.72 | 0.54% | 105,584 |
| Aug 18, 2026 | 3.66 | 3.89 | 3.62 | 3.70 | 3.70 | 0.27% | 24,154 |
| 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% | 107,701 |
| Aug 12, 2026 | 4.02 | 4.34 | 3.99 | 4.03 | 4.03 | 2.28% | 120,468 |
| Aug 11, 2026 | 4.16 | 4.36 | 3.89 | 3.94 | 3.94 | -6.19% | 96,858 |
| Aug 10, 2026 | 4.40 | 4.41 | 4.17 | 4.20 | 4.20 | -4.98% | 71,573 |
| Aug 7, 2026 | 4.27 | 4.74 | 4.18 | 4.42 | 4.42 | 5.74% | 113,557 |
| 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% | 35,329 |
| 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 |
| Jul 29, 2026 | 4.00 | 4.06 | 3.83 | 3.84 | 3.84 | -4.00% | 74,890 |
| Jul 28, 2026 | 3.91 | 4.16 | 3.85 | 4.00 | 4.00 | 1.27% | 72,988 |
| Jul 27, 2026 | 3.75 | 4.17 | 3.75 | 3.95 | 3.95 | 8.22% | 213,648 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -0.54% | 27,311 |
| Jul 23, 2026 | 3.75 | 3.97 | 3.60 | 3.67 | 3.67 | -2.13% | 38,215 |
| Jul 22, 2026 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | -2.34% | 30,626 |
| Jul 21, 2026 | 3.63 | 3.88 | 3.63 | 3.84 | 3.84 | 4.92% | 44,180 |
| Jul 20, 2026 | 3.73 | 3.80 | 3.57 | 3.66 | 3.66 | -1.35% | 55,302 |
| Jul 17, 2026 | 3.66 | 3.94 | 3.63 | 3.71 | 3.71 | -0.54% | 61,418 |
| Jul 16, 2026 | 3.85 | 3.95 | 3.50 | 3.73 | 3.73 | -3.12% | 103,803 |
| Jul 15, 2026 | 3.70 | 3.87 | 3.65 | 3.85 | 3.85 | 3.77% | 48,518 |
| Jul 14, 2026 | 3.96 | 4.03 | 3.71 | 3.71 | 3.71 | -5.36% | 52,301 |
| Jul 13, 2026 | 3.75 | 3.96 | 3.68 | 3.92 | 3.92 | 3.98% | 73,620 |
| Jul 10, 2026 | 3.63 | 3.90 | 3.63 | 3.77 | 3.77 | 1.34% | 36,660 |
| Jul 9, 2026 | 3.72 | 3.72 | 3.62 | 3.72 | 3.72 | 1.36% | 90,674 |
| Jul 8, 2026 | 3.64 | 3.77 | 3.58 | 3.67 | 3.67 | -1.61% | 43,292 |
| Jul 7, 2026 | 3.70 | 3.76 | 3.62 | 3.73 | 3.73 | -0.80% | 51,103 |
| Jul 6, 2026 | 4.01 | 4.17 | 3.68 | 3.76 | 3.76 | -6.00% | 51,577 |
| Jul 2, 2026 | 4.36 | 4.45 | 3.93 | 4.00 | 4.00 | -7.62% | 68,789 |
| Jul 1, 2026 | 4.57 | 4.90 | 4.33 | 4.33 | 4.33 | -5.25% | 107,644 |
| Jun 30, 2026 | 4.31 | 4.63 | 4.03 | 4.57 | 4.57 | 6.78% | 122,789 |
| Jun 29, 2026 | 4.30 | 4.34 | 3.99 | 4.28 | 4.28 | 0.23% | 137,329 |
| Jun 26, 2026 | 4.08 | 4.31 | 3.97 | 4.27 | 4.27 | 4.66% | 756,579 |
| Jun 25, 2026 | 3.68 | 4.11 | 3.64 | 4.08 | 4.08 | 12.09% | 147,052 |
| Jun 24, 2026 | 3.63 | 3.71 | 3.44 | 3.64 | 3.64 | -0.55% | 130,847 |
| Jun 23, 2026 | 3.75 | 3.81 | 3.61 | 3.66 | 3.66 | -3.68% | 62,395 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.48 | 3.80 | 3.80 | 3.83% | 93,863 |
| Jun 18, 2026 | 3.62 | 3.73 | 3.54 | 3.66 | 3.66 | 2.23% | 145,576 |