Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
5.64
-1.03 (-15.44%)
At close: Apr 28, 2026, 4:00 PM EDT
5.64
0.00 (-0.09%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.49 | 6.76 | 5.37 | 5.64 | 5.64 | -15.52% | 360,731 |
| Apr 27, 2026 | 5.92 | 6.71 | 5.87 | 6.67 | 6.67 | 12.86% | 396,438 |
| Apr 24, 2026 | 5.72 | 5.92 | 5.56 | 5.91 | 5.91 | 4.42% | 227,832 |
| Apr 23, 2026 | 5.32 | 5.90 | 5.25 | 5.66 | 5.66 | 7.20% | 208,147 |
| Apr 22, 2026 | 5.70 | 5.74 | 5.20 | 5.28 | 5.28 | -4.52% | 122,043 |
| Apr 21, 2026 | 5.31 | 5.60 | 5.25 | 5.53 | 5.53 | 5.74% | 253,331 |
| Apr 20, 2026 | 5.31 | 5.76 | 5.17 | 5.23 | 5.23 | -0.95% | 219,121 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.04 | 5.28 | 5.28 | -1.68% | 114,958 |
| Apr 16, 2026 | 5.12 | 5.54 | 5.12 | 5.37 | 5.37 | 4.88% | 348,339 |
| Apr 15, 2026 | 4.76 | 5.60 | 4.66 | 5.12 | 5.12 | 8.25% | 1,247,896 |
| Apr 14, 2026 | 3.77 | 4.86 | 3.77 | 4.73 | 4.73 | 20.97% | 448,198 |
| Apr 13, 2026 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | -0.76% | 21,633 |
| Apr 10, 2026 | 3.81 | 4.10 | 3.72 | 3.94 | 3.94 | 5.63% | 108,859 |
| Apr 9, 2026 | 3.72 | 3.80 | 3.66 | 3.73 | 3.73 | 0.54% | 16,741 |
| Apr 8, 2026 | 3.66 | 3.76 | 3.63 | 3.71 | 3.71 | 3.63% | 26,597 |
| Apr 7, 2026 | 3.71 | 3.76 | 3.58 | 3.58 | 3.58 | -5.79% | 20,853 |
| Apr 6, 2026 | 3.96 | 3.96 | 3.69 | 3.80 | 3.80 | -3.06% | 29,325 |
| Apr 2, 2026 | 3.83 | 3.92 | 3.68 | 3.92 | 3.92 | 1.55% | 54,571 |
| Apr 1, 2026 | 3.72 | 4.07 | 3.60 | 3.86 | 3.86 | 5.18% | 58,124 |
| Mar 31, 2026 | 3.35 | 3.67 | 3.35 | 3.67 | 3.67 | 12.58% | 54,713 |
| Mar 30, 2026 | 3.24 | 3.35 | 3.11 | 3.26 | 3.26 | 1.24% | 17,868 |
| Mar 27, 2026 | 3.32 | 3.37 | 3.22 | 3.22 | 3.22 | -3.30% | 14,245 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.30 | 3.33 | 3.33 | -6.20% | 13,473 |
| Mar 25, 2026 | 3.35 | 3.59 | 3.35 | 3.55 | 3.55 | 7.58% | 45,747 |
| Mar 24, 2026 | 3.04 | 3.35 | 2.80 | 3.30 | 3.30 | 6.45% | 71,295 |
| Mar 23, 2026 | 3.05 | 3.13 | 2.96 | 3.10 | 3.10 | 1.64% | 30,447 |
| Mar 20, 2026 | 3.01 | 3.07 | 2.91 | 3.05 | 3.05 | -0.33% | 59,606 |
| Mar 19, 2026 | 3.00 | 3.07 | 2.86 | 3.06 | 3.06 | 3.03% | 31,024 |
| Mar 18, 2026 | 2.94 | 3.23 | 2.92 | 2.97 | 2.97 | -5.11% | 105,242 |
| Mar 17, 2026 | 2.95 | 3.54 | 2.45 | 3.13 | 3.13 | 2.62% | 1,667,268 |
| Mar 16, 2026 | 3.22 | 3.64 | 3.04 | 3.05 | 3.05 | -4.98% | 82,087 |
| Mar 13, 2026 | 2.90 | 3.74 | 2.90 | 3.21 | 3.21 | 14.64% | 299,532 |
| Mar 12, 2026 | 2.98 | 3.00 | 2.74 | 2.80 | 2.80 | -6.04% | 95,433 |
| Mar 11, 2026 | 3.03 | 3.17 | 2.97 | 2.98 | 2.98 | -2.30% | 55,861 |
| Mar 10, 2026 | 3.37 | 3.49 | 2.98 | 3.05 | 3.05 | -9.23% | 48,824 |
| Mar 9, 2026 | 3.55 | 3.56 | 3.35 | 3.36 | 3.36 | -5.62% | 27,120 |
| Mar 6, 2026 | 3.73 | 3.76 | 3.56 | 3.56 | 3.56 | -5.32% | 14,272 |
| Mar 5, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.33% | 16,266 |
| Mar 4, 2026 | 3.85 | 4.00 | 3.84 | 3.93 | 3.93 | 3.15% | 15,253 |
| Mar 3, 2026 | 3.83 | 3.90 | 3.74 | 3.81 | 3.81 | -2.31% | 31,758 |
| Mar 2, 2026 | 3.81 | 4.04 | 3.66 | 3.90 | 3.90 | 10.17% | 54,834 |
| Feb 27, 2026 | 3.72 | 3.80 | 3.53 | 3.54 | 3.54 | -8.05% | 21,213 |
| Feb 26, 2026 | 3.76 | 3.94 | 3.65 | 3.85 | 3.85 | 4.34% | 30,612 |
| Feb 25, 2026 | 3.69 | 3.98 | 3.50 | 3.69 | 3.69 | 6.65% | 36,984 |
| Feb 24, 2026 | 3.44 | 3.67 | 3.37 | 3.46 | 3.46 | 0.58% | 90,528 |
| Feb 23, 2026 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | -0.29% | 17,336 |
| Feb 20, 2026 | 3.47 | 3.54 | 3.43 | 3.45 | 3.45 | 2.07% | 24,970 |
| Feb 19, 2026 | 3.59 | 3.61 | 3.36 | 3.38 | 3.38 | -7.40% | 20,387 |
| Feb 18, 2026 | 3.72 | 3.74 | 3.58 | 3.65 | 3.65 | -2.41% | 25,707 |
| Feb 17, 2026 | 3.98 | 4.11 | 3.74 | 3.74 | 3.74 | -5.56% | 39,387 |