Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.380
-0.180 (-5.06%)
Mar 9, 2026, 2:28 PM EDT - Market open
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.55 | 3.56 | 3.50 | 3.56 | - | - | 13,626 |
| 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 |
| Feb 13, 2026 | 3.88 | 4.11 | 3.86 | 3.96 | 3.96 | 2.06% | 28,058 |
| Feb 12, 2026 | 4.22 | 4.23 | 3.88 | 3.88 | 3.88 | -7.62% | 23,595 |
| Feb 11, 2026 | 4.29 | 4.29 | 4.05 | 4.20 | 4.20 | -0.47% | 58,242 |
| Feb 10, 2026 | 4.25 | 4.42 | 4.12 | 4.22 | 4.22 | -0.24% | 56,988 |
| Feb 9, 2026 | 4.10 | 4.44 | 4.09 | 4.23 | 4.23 | 0.95% | 58,298 |
| Feb 6, 2026 | 3.95 | 4.34 | 3.75 | 4.19 | 4.19 | 2.20% | 74,750 |
| Feb 5, 2026 | 4.33 | 4.40 | 4.04 | 4.10 | 4.10 | -4.87% | 55,046 |
| Feb 4, 2026 | 4.35 | 4.47 | 4.11 | 4.31 | 4.31 | -1.15% | 110,735 |
| Feb 3, 2026 | 4.14 | 4.38 | 4.11 | 4.36 | 4.36 | 5.06% | 186,279 |
| Feb 2, 2026 | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | 10.67% | 208,366 |
| Jan 30, 2026 | 3.45 | 3.78 | 3.45 | 3.75 | 3.75 | 10.29% | 114,280 |
| Jan 29, 2026 | 3.44 | 3.50 | 3.34 | 3.40 | 3.40 | -0.58% | 46,032 |
| Jan 28, 2026 | 3.50 | 3.53 | 3.35 | 3.42 | 3.42 | -1.72% | 51,184 |
| Jan 27, 2026 | 3.62 | 3.67 | 3.46 | 3.48 | 3.48 | -4.66% | 47,918 |
| Jan 26, 2026 | 3.53 | 3.72 | 3.47 | 3.65 | 3.65 | 2.53% | 45,570 |
| Jan 23, 2026 | 3.85 | 3.97 | 3.51 | 3.56 | 3.56 | -7.29% | 23,557 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.76 | 3.84 | 3.84 | -4.48% | 63,606 |
| Jan 21, 2026 | 3.48 | 4.10 | 3.40 | 4.02 | 4.02 | 16.69% | 111,087 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.42 | 3.45 | 3.45 | -4.04% | 22,321 |
| Jan 16, 2026 | 3.76 | 3.83 | 3.59 | 3.59 | 3.59 | -1.91% | 36,441 |
| Jan 15, 2026 | 3.67 | 3.76 | 3.66 | 3.66 | 3.66 | - | 13,406 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.55 | 3.66 | 3.66 | -1.88% | 30,475 |
| Jan 13, 2026 | 3.71 | 3.83 | 3.65 | 3.73 | 3.73 | -0.53% | 29,279 |
| Jan 12, 2026 | 3.61 | 3.82 | 3.61 | 3.75 | 3.75 | 2.74% | 40,543 |
| Jan 9, 2026 | 3.60 | 3.70 | 3.50 | 3.65 | 3.65 | 2.82% | 87,054 |
| Jan 8, 2026 | 3.41 | 3.59 | 3.36 | 3.55 | 3.55 | 4.11% | 128,185 |
| Jan 7, 2026 | 3.01 | 3.45 | 3.01 | 3.41 | 3.41 | 10.71% | 62,141 |
| Jan 6, 2026 | 3.28 | 3.34 | 3.05 | 3.08 | 3.08 | -5.23% | 49,901 |
| Jan 5, 2026 | 3.38 | 3.45 | 3.23 | 3.25 | 3.25 | 6.56% | 92,162 |
| Jan 2, 2026 | 2.87 | 3.08 | 2.87 | 3.05 | 3.05 | 4.45% | 20,792 |
| Dec 31, 2025 | 2.88 | 2.99 | 2.86 | 2.92 | 2.92 | 1.04% | 25,726 |
| Dec 30, 2025 | 3.20 | 3.20 | 2.85 | 2.89 | 2.89 | -9.12% | 83,659 |
| Dec 29, 2025 | 3.20 | 3.40 | 3.11 | 3.18 | 3.18 | -0.31% | 78,970 |
| Dec 26, 2025 | 2.90 | 3.30 | 2.83 | 3.19 | 3.19 | 11.93% | 151,957 |
| Dec 24, 2025 | 2.75 | 2.88 | 2.70 | 2.85 | 2.85 | 5.56% | 21,280 |
| Dec 23, 2025 | 2.71 | 2.80 | 2.60 | 2.70 | 2.70 | 1.50% | 12,467 |
| Dec 22, 2025 | 2.76 | 2.84 | 2.66 | 2.66 | 2.66 | -3.27% | 8,269 |
| Dec 19, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -2.48% | 7,411 |
| Dec 18, 2025 | 2.84 | 2.90 | 2.71 | 2.82 | 2.82 | 3.30% | 36,443 |
| Dec 17, 2025 | 2.93 | 2.93 | 2.70 | 2.73 | 2.73 | -6.67% | 37,876 |
| Dec 16, 2025 | 2.52 | 2.98 | 2.52 | 2.93 | 2.93 | 12.50% | 116,356 |
| Dec 15, 2025 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -0.76% | 14,100 |
| Dec 12, 2025 | 2.72 | 2.72 | 2.59 | 2.62 | 2.62 | -2.60% | 17,300 |
| Dec 11, 2025 | 2.61 | 2.73 | 2.61 | 2.69 | 2.69 | 1.89% | 10,815 |
| Dec 10, 2025 | 2.65 | 2.71 | 2.62 | 2.64 | 2.64 | -0.75% | 24,655 |
| Dec 9, 2025 | 2.62 | 2.72 | 2.56 | 2.66 | 2.66 | 2.70% | 14,824 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.55 | 2.59 | 2.59 | -4.07% | 6,680 |
| Dec 5, 2025 | 2.71 | 2.80 | 2.60 | 2.70 | 2.70 | 1.12% | 50,453 |
| Dec 4, 2025 | 2.64 | 2.75 | 2.61 | 2.67 | 2.67 | -0.74% | 21,232 |
| Dec 3, 2025 | 2.47 | 2.78 | 2.47 | 2.69 | 2.69 | 4.26% | 101,709 |
| Dec 2, 2025 | 2.49 | 2.62 | 2.49 | 2.58 | 2.58 | 1.98% | 43,905 |
| Dec 1, 2025 | 2.54 | 2.63 | 2.51 | 2.53 | 2.53 | -4.17% | 12,983 |
| Nov 28, 2025 | 2.58 | 2.70 | 2.50 | 2.64 | 2.64 | 5.60% | 34,422 |
| Nov 26, 2025 | 2.60 | 2.66 | 2.10 | 2.50 | 2.50 | -3.85% | 42,892 |
| Nov 25, 2025 | 2.33 | 2.69 | 2.29 | 2.60 | 2.60 | 15.04% | 82,182 |
| Nov 24, 2025 | 2.19 | 2.28 | 2.02 | 2.26 | 2.26 | 5.61% | 16,287 |
| Nov 21, 2025 | 2.06 | 2.14 | 2.04 | 2.14 | 2.14 | 3.38% | 9,882 |
| Nov 20, 2025 | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 2,818 |
| Nov 19, 2025 | 2.11 | 2.14 | 2.07 | 2.10 | 2.10 | -1.41% | 9,209 |
| Nov 18, 2025 | 2.09 | 2.26 | 2.05 | 2.13 | 2.13 | -0.93% | 26,369 |
| Nov 17, 2025 | 2.40 | 2.40 | 2.01 | 2.15 | 2.15 | -12.96% | 66,314 |
| Nov 14, 2025 | 2.76 | 2.76 | 2.25 | 2.47 | 2.47 | -1.98% | 102,139 |
| Nov 13, 2025 | 2.26 | 2.74 | 2.26 | 2.52 | 2.52 | 13.51% | 115,602 |
| Nov 12, 2025 | 2.15 | 2.29 | 2.12 | 2.22 | 2.22 | 5.21% | 39,502 |
| Nov 11, 2025 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | 1.15% | 4,516 |
| Nov 10, 2025 | 1.99 | 2.10 | 1.95 | 2.09 | 2.09 | 1.76% | 21,595 |
| Nov 7, 2025 | 2.15 | 2.15 | 2.02 | 2.05 | 2.05 | -5.40% | 28,577 |
| Nov 6, 2025 | 2.21 | 2.22 | 2.13 | 2.17 | 2.17 | -3.26% | 8,030 |
| Nov 5, 2025 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | -2.18% | 2,919 |
| Nov 4, 2025 | 2.26 | 2.41 | 2.26 | 2.29 | 2.29 | 3.15% | 7,202 |
| Nov 3, 2025 | 2.28 | 2.33 | 2.16 | 2.22 | 2.22 | -4.72% | 21,689 |
| Oct 31, 2025 | 2.35 | 2.36 | 2.21 | 2.33 | 2.33 | -0.43% | 17,421 |
| Oct 30, 2025 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | -0.43% | 5,092 |
| Oct 29, 2025 | 2.25 | 2.35 | 2.04 | 2.35 | 2.35 | 3.94% | 23,456 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -0.13% | 6,006 |
| Oct 27, 2025 | 2.35 | 2.35 | 2.12 | 2.26 | 2.26 | -2.16% | 5,052 |
| Oct 24, 2025 | 2.36 | 2.36 | 2.25 | 2.31 | 2.31 | -0.90% | 16,637 |
| Oct 23, 2025 | 2.39 | 2.39 | 2.28 | 2.34 | 2.34 | -1.06% | 9,286 |
| Oct 22, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | -2.07% | 5,030 |
| Oct 21, 2025 | 2.44 | 2.44 | 2.40 | 2.41 | 2.41 | -0.82% | 9,214 |
| Oct 20, 2025 | 2.37 | 2.45 | 2.37 | 2.43 | 2.43 | 1.04% | 12,639 |
| Oct 17, 2025 | 2.37 | 2.50 | 2.37 | 2.41 | 2.41 | -2.24% | 17,257 |
| Oct 16, 2025 | 2.39 | 2.46 | 2.30 | 2.46 | 2.46 | 3.80% | 15,878 |
| Oct 15, 2025 | 2.43 | 2.50 | 2.36 | 2.37 | 2.37 | -2.07% | 15,366 |
| Oct 14, 2025 | 2.45 | 2.59 | 2.39 | 2.42 | 2.42 | -2.93% | 7,300 |