Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
4.450
-0.520 (-10.46%)
May 18, 2026, 4:00 PM EDT - Market closed
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.73 | 4.84 | 4.28 | 4.45 | 4.45 | -10.46% | 230,388 |
| 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 |
| Apr 15, 2026 | 4.76 | 5.60 | 4.66 | 5.12 | 5.12 | 8.25% | 1,256,661 |
| Apr 14, 2026 | 3.77 | 4.86 | 3.77 | 4.73 | 4.73 | 20.97% | 450,898 |
| Apr 13, 2026 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | -0.76% | 21,666 |
| Apr 10, 2026 | 3.81 | 4.10 | 3.72 | 3.94 | 3.94 | 5.63% | 109,103 |
| Apr 9, 2026 | 3.72 | 3.80 | 3.66 | 3.73 | 3.73 | 0.54% | 16,762 |
| 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% | 29,374 |
| Apr 2, 2026 | 3.83 | 3.92 | 3.68 | 3.92 | 3.92 | 1.55% | 54,839 |
| Apr 1, 2026 | 3.72 | 4.07 | 3.60 | 3.86 | 3.86 | 5.18% | 58,198 |
| 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% | 13,476 |
| Mar 25, 2026 | 3.35 | 3.59 | 3.35 | 3.55 | 3.55 | 7.58% | 45,844 |
| Mar 24, 2026 | 3.04 | 3.35 | 2.80 | 3.30 | 3.30 | 6.45% | 71,476 |
| Mar 23, 2026 | 3.05 | 3.13 | 2.96 | 3.10 | 3.10 | 1.64% | 30,449 |
| Mar 20, 2026 | 3.01 | 3.07 | 2.91 | 3.05 | 3.05 | -0.33% | 67,370 |
| Mar 19, 2026 | 3.00 | 3.07 | 2.86 | 3.06 | 3.06 | 3.03% | 31,239 |
| Mar 18, 2026 | 2.94 | 3.23 | 2.92 | 2.97 | 2.97 | -5.11% | 106,045 |
| Mar 17, 2026 | 2.95 | 3.54 | 2.45 | 3.13 | 3.13 | 2.62% | 1,670,296 |
| Mar 16, 2026 | 3.22 | 3.64 | 3.04 | 3.05 | 3.05 | -4.98% | 82,108 |
| Mar 13, 2026 | 2.90 | 3.74 | 2.90 | 3.21 | 3.21 | 14.64% | 300,278 |
| 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% | 49,006 |
| Mar 9, 2026 | 3.55 | 3.56 | 3.35 | 3.36 | 3.36 | -5.62% | 27,120 |