Skip to main content
Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.700
+0.030 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
2.748
+0.048 (1.76%)
After-hours: Dec 5, 2025, 4:05 PM EST

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.712.802.602.702.701.12%50,453
Dec 4, 20252.642.752.612.672.67-0.74%21,232
Dec 3, 20252.472.782.472.692.694.26%101,709
Dec 2, 20252.492.622.492.582.581.98%43,905
Dec 1, 20252.542.632.512.532.53-4.17%12,983
Nov 28, 20252.582.702.502.642.645.60%34,422
Nov 26, 20252.602.662.102.502.50-3.85%42,892
Nov 25, 20252.332.692.292.602.6015.04%82,182
Nov 24, 20252.192.282.022.262.265.61%16,287
Nov 21, 20252.062.142.042.142.143.38%9,882
Nov 20, 20252.072.122.072.072.07-1.43%2,818
Nov 19, 20252.112.142.072.102.10-1.41%9,209
Nov 18, 20252.092.262.052.132.13-0.93%26,369
Nov 17, 20252.402.402.012.152.15-12.96%66,314
Nov 14, 20252.762.762.252.472.47-1.98%102,139
Nov 13, 20252.262.742.262.522.5213.51%115,602
Nov 12, 20252.152.292.122.222.225.21%39,502
Nov 11, 20252.102.122.082.112.111.15%4,516
Nov 10, 20251.992.101.952.092.091.76%21,595
Nov 7, 20252.152.152.022.052.05-5.40%28,577
Nov 6, 20252.212.222.132.172.17-3.26%8,030
Nov 5, 20252.232.242.222.242.24-2.18%2,919
Nov 4, 20252.262.412.262.292.293.15%7,202
Nov 3, 20252.282.332.162.222.22-4.72%21,689
Oct 31, 20252.352.362.212.332.33-0.43%17,421
Oct 30, 20252.352.352.282.342.34-0.43%5,092
Oct 29, 20252.252.352.042.352.353.94%23,456
Oct 28, 20252.342.342.262.262.26-0.13%6,006
Oct 27, 20252.352.352.122.262.26-2.16%5,052
Oct 24, 20252.362.362.252.312.31-0.90%16,637
Oct 23, 20252.392.392.282.342.34-1.06%9,286
Oct 22, 20252.262.362.262.362.36-2.07%5,030
Oct 21, 20252.442.442.402.412.41-0.82%9,214
Oct 20, 20252.372.452.372.432.431.04%12,639
Oct 17, 20252.372.502.372.412.41-2.24%17,257
Oct 16, 20252.392.462.302.462.463.80%15,878
Oct 15, 20252.432.502.362.372.37-2.07%15,366
Oct 14, 20252.452.592.392.422.42-2.93%7,300
Oct 13, 20252.572.572.492.492.49-5.57%10,255
Oct 10, 20252.622.672.502.642.64-0.38%14,568
Oct 9, 20252.772.772.532.652.65-1.12%16,311
Oct 8, 20252.722.852.682.682.68-0.74%14,322
Oct 7, 20252.842.872.702.702.70-4.93%22,207
Oct 6, 20252.812.952.752.842.840.53%18,233
Oct 3, 20252.802.862.672.832.83-2.59%9,189
Oct 2, 20252.932.982.762.902.90-1.02%12,055
Oct 1, 20252.613.102.602.932.9312.26%74,795
Sep 30, 20252.632.662.602.612.61-2.25%11,388
Sep 29, 20252.632.742.622.672.670.75%9,437
Sep 26, 20252.682.772.572.652.65-4.68%24,611
Sep 25, 20252.682.792.682.782.78-0.71%5,758
Sep 24, 20252.892.892.672.802.801.45%16,605
Sep 23, 20252.802.852.762.762.76-1.78%23,118
Sep 22, 20252.772.992.772.812.81-20,647
Sep 19, 20252.862.932.752.812.81-1.40%74,945
Sep 18, 20253.073.072.842.852.85-3.39%17,317
Sep 17, 20253.083.142.952.952.95-5.45%28,196
Sep 16, 20253.073.183.033.123.123.65%18,887
Sep 15, 20253.083.193.003.013.01-5.05%26,037
Sep 12, 20253.043.193.043.173.171.28%17,475
Sep 11, 20253.273.303.033.133.13-4.28%38,435
Sep 10, 20253.123.303.123.273.273.15%28,140
Sep 9, 20253.063.193.043.173.172.26%27,695
Sep 8, 20252.883.102.883.103.105.08%23,522
Sep 5, 20252.933.002.602.952.952.08%46,826
Sep 4, 20252.872.902.752.892.89-0.34%16,630
Sep 3, 20253.003.002.902.902.90-3,704
Sep 2, 20252.843.002.812.902.90-3.33%9,946
Aug 29, 20253.113.342.803.003.00-3.85%33,348
Aug 28, 20253.403.463.073.123.12-5.17%53,249
Aug 27, 20253.313.502.903.293.29-1.50%75,188
Aug 26, 20253.203.483.023.343.344.37%62,161
Aug 25, 20253.103.203.003.203.205.79%32,716
Aug 22, 20252.993.232.903.033.031.85%102,927
Aug 21, 20252.743.102.742.972.978.39%59,906
Aug 20, 20252.832.902.552.742.74-1.44%34,580
Aug 19, 20252.702.852.642.782.784.12%71,162
Aug 18, 20252.452.702.392.672.6711.72%135,334
Aug 15, 20252.242.502.092.392.3913.27%140,960
Aug 14, 20252.202.201.962.112.11-3.65%36,852
Aug 13, 20251.952.191.922.192.1911.17%29,978
Aug 12, 20252.022.021.891.971.97-0.51%3,886
Aug 11, 20252.002.131.831.981.985.88%52,440
Aug 8, 20251.801.871.771.871.876.86%13,018
Aug 7, 20251.771.771.681.751.75-1.13%9,130
Aug 6, 20251.771.811.701.771.772.02%38,996
Aug 5, 20251.811.811.701.741.740.87%28,471
Aug 4, 20251.791.861.671.721.722.99%78,210
Aug 1, 20251.781.781.581.671.67-5.65%13,991
Jul 31, 20251.701.901.701.771.77-4.07%338,099
Jul 30, 20251.811.911.781.851.85-2.38%11,483
Jul 29, 20252.052.051.851.891.89-8.70%20,080
Jul 28, 20252.122.122.052.072.07-0.96%11,286
Jul 25, 20252.062.162.052.092.09-1.42%17,646
Jul 24, 20252.052.132.052.122.12-0.47%17,418
Jul 23, 20252.122.172.002.132.133.40%147,662
Jul 22, 20252.112.292.002.062.06-3.74%1,069,518
Jul 21, 20252.152.262.142.142.14-0.93%11,562
Jul 18, 20252.272.272.142.162.16-4.85%17,977
Jul 17, 20252.132.322.102.272.279.66%39,754