Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
4.270
+0.190 (4.66%)
At close: Jun 26, 2026, 4:00 PM EDT
4.480
+0.210 (4.92%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.08 | 4.31 | 3.97 | 4.27 | 4.27 | 4.66% | 746,127 |
| Jun 25, 2026 | 3.68 | 4.11 | 3.64 | 4.08 | 4.08 | 12.09% | 146,830 |
| 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% | 62,389 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.48 | 3.80 | 3.80 | 3.83% | 93,852 |
| Jun 18, 2026 | 3.62 | 3.73 | 3.54 | 3.66 | 3.66 | 2.23% | 145,576 |
| Jun 17, 2026 | 3.70 | 3.88 | 3.56 | 3.58 | 3.58 | -3.76% | 154,708 |
| Jun 16, 2026 | 3.80 | 3.80 | 3.59 | 3.72 | 3.72 | 0.54% | 334,831 |
| Jun 15, 2026 | 3.76 | 3.82 | 3.63 | 3.70 | 3.70 | 1.09% | 124,674 |
| Jun 12, 2026 | 3.66 | 3.74 | 3.63 | 3.66 | 3.66 | 0.55% | 123,460 |
| Jun 11, 2026 | 3.60 | 3.66 | 3.53 | 3.64 | 3.64 | 2.82% | 126,980 |
| Jun 10, 2026 | 3.51 | 3.61 | 3.44 | 3.54 | 3.54 | 1.14% | 159,901 |
| Jun 9, 2026 | 3.65 | 3.79 | 3.45 | 3.50 | 3.50 | -3.85% | 155,713 |
| Jun 8, 2026 | 3.87 | 3.95 | 3.61 | 3.64 | 3.64 | -5.45% | 153,701 |
| Jun 5, 2026 | 3.86 | 4.01 | 3.79 | 3.85 | 3.85 | -0.52% | 215,200 |
| Jun 4, 2026 | 3.91 | 4.20 | 3.86 | 3.87 | 3.87 | 0.26% | 325,989 |
| Jun 3, 2026 | 3.75 | 3.90 | 3.71 | 3.86 | 3.86 | 2.93% | 57,647 |
| Jun 2, 2026 | 3.65 | 3.84 | 3.64 | 3.75 | 3.75 | 1.90% | 75,849 |
| Jun 1, 2026 | 3.48 | 3.70 | 3.48 | 3.68 | 3.68 | 3.95% | 119,548 |
| May 29, 2026 | 3.55 | 3.62 | 3.41 | 3.54 | 3.54 | -0.84% | 159,197 |
| May 28, 2026 | 3.52 | 3.69 | 3.39 | 3.57 | 3.57 | -0.56% | 270,921 |
| May 27, 2026 | 3.83 | 4.07 | 3.52 | 3.59 | 3.59 | -6.27% | 472,649 |
| May 26, 2026 | 3.75 | 4.18 | 3.75 | 3.83 | 3.83 | 3.51% | 190,407 |
| May 22, 2026 | 3.90 | 4.06 | 3.61 | 3.70 | 3.70 | -8.19% | 342,425 |
| May 21, 2026 | 4.19 | 4.29 | 4.02 | 4.03 | 4.03 | -5.62% | 151,488 |
| May 20, 2026 | 4.27 | 4.42 | 4.17 | 4.27 | 4.27 | -0.23% | 36,789 |
| May 19, 2026 | 4.44 | 4.46 | 4.00 | 4.28 | 4.28 | -3.82% | 99,422 |
| May 18, 2026 | 4.73 | 4.84 | 4.28 | 4.45 | 4.45 | -10.46% | 230,543 |
| May 15, 2026 | 4.28 | 5.55 | 4.26 | 4.97 | 4.97 | -1.00% | 218,918 |
| May 14, 2026 | 4.63 | 5.07 | 4.41 | 5.02 | 5.02 | 8.19% | 261,680 |
| May 13, 2026 | 4.75 | 4.82 | 4.49 | 4.64 | 4.64 | -2.52% | 145,463 |
| May 12, 2026 | 4.51 | 4.96 | 4.33 | 4.76 | 4.76 | 1.71% | 189,376 |
| May 11, 2026 | 5.74 | 5.74 | 4.05 | 4.68 | 4.68 | -18.75% | 872,911 |
| May 8, 2026 | 5.76 | 6.39 | 5.65 | 5.76 | 5.76 | 1.59% | 183,336 |
| May 7, 2026 | 5.70 | 6.13 | 5.62 | 5.67 | 5.67 | 1.61% | 143,639 |
| May 6, 2026 | 5.37 | 5.67 | 5.23 | 5.58 | 5.58 | 6.29% | 186,364 |
| May 5, 2026 | 5.55 | 5.78 | 5.25 | 5.25 | 5.25 | 0.19% | 160,570 |
| May 4, 2026 | 5.37 | 5.75 | 5.11 | 5.24 | 5.24 | -2.78% | 192,377 |
| May 1, 2026 | 5.01 | 5.42 | 5.00 | 5.39 | 5.39 | 5.27% | 173,166 |
| Apr 30, 2026 | 5.41 | 5.75 | 5.09 | 5.12 | 5.12 | -4.83% | 157,965 |
| Apr 29, 2026 | 5.59 | 5.75 | 5.36 | 5.38 | 5.38 | -4.61% | 118,242 |
| Apr 28, 2026 | 6.49 | 6.76 | 5.37 | 5.64 | 5.64 | -15.44% | 360,731 |
| Apr 27, 2026 | 5.92 | 6.71 | 5.87 | 6.67 | 6.67 | 12.86% | 397,575 |
| Apr 24, 2026 | 5.72 | 5.92 | 5.56 | 5.91 | 5.91 | 4.42% | 232,740 |
| Apr 23, 2026 | 5.32 | 5.90 | 5.25 | 5.66 | 5.66 | 7.20% | 208,351 |
| Apr 22, 2026 | 5.70 | 5.74 | 5.20 | 5.28 | 5.28 | -4.52% | 122,093 |
| Apr 21, 2026 | 5.31 | 5.60 | 5.25 | 5.53 | 5.53 | 5.74% | 257,931 |
| Apr 20, 2026 | 5.31 | 5.76 | 5.17 | 5.23 | 5.23 | -0.95% | 221,064 |
| 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% | 350,334 |