Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.640
+0.260 (10.92%)
At close: Oct 28, 2026, 4:00 PM EDT
2.640
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:29 PM EDT
Shimmick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.46 | 2.68 | 2.38 | 2.64 | 2.64 | 10.92% | 78,604 |
| Oct 27, 2026 | 2.31 | 2.44 | 2.26 | 2.38 | 2.38 | 4.62% | 67,909 |
| Oct 26, 2026 | 2.29 | 2.38 | 2.26 | 2.28 | 2.28 | -1.94% | 27,263 |
| Oct 23, 2026 | 2.32 | 2.37 | 2.20 | 2.32 | 2.32 | 0.87% | 100,400 |
| Oct 22, 2026 | 2.29 | 2.30 | 2.17 | 2.30 | 2.30 | - | 64,637 |
| Oct 21, 2026 | 2.38 | 2.42 | 2.30 | 2.30 | 2.30 | -2.95% | 54,975 |
| Oct 20, 2026 | 2.38 | 2.40 | 2.29 | 2.37 | 2.37 | 0.42% | 67,733 |
| Oct 19, 2026 | 2.40 | 2.41 | 2.36 | 2.36 | 2.36 | -2.07% | 95,007 |
| Oct 16, 2026 | 2.53 | 2.53 | 2.39 | 2.41 | 2.41 | -4.74% | 54,032 |
| Oct 15, 2026 | 2.63 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 136,335 |
| Oct 14, 2026 | 2.59 | 2.62 | 2.42 | 2.60 | 2.60 | 0.58% | 150,793 |
| Oct 13, 2026 | 2.82 | 2.82 | 2.53 | 2.59 | 2.59 | -8.66% | 133,056 |
| Oct 12, 2026 | 3.11 | 3.34 | 2.77 | 2.83 | 2.83 | -9.58% | 95,893 |
| Oct 9, 2026 | 3.07 | 3.19 | 2.92 | 3.13 | 3.13 | 1.62% | 180,878 |
| Oct 8, 2026 | 3.01 | 3.09 | 2.97 | 3.08 | 3.08 | 1.65% | 32,156 |
| Oct 7, 2026 | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -4.72% | 34,290 |
| Oct 6, 2026 | 3.11 | 3.23 | 3.08 | 3.18 | 3.18 | 2.25% | 56,073 |
| 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 |