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 |
| 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 |
| Mar 6, 2026 | 3.73 | 3.76 | 3.56 | 3.56 | 3.56 | -5.32% | 14,372 |
| 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% | 15,260 |
| Mar 3, 2026 | 3.83 | 3.90 | 3.74 | 3.81 | 3.81 | -2.31% | 31,764 |
| 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% | 30,622 |
| 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% | 90,533 |
| Feb 23, 2026 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | -0.29% | 17,482 |
| 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% | 20,431 |
| Feb 18, 2026 | 3.72 | 3.74 | 3.58 | 3.65 | 3.65 | -2.41% | 25,719 |
| Feb 17, 2026 | 3.98 | 4.11 | 3.74 | 3.74 | 3.74 | -5.56% | 39,392 |
| 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% | 23,816 |
| Feb 11, 2026 | 4.29 | 4.29 | 4.05 | 4.20 | 4.20 | -0.47% | 58,309 |
| 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% | 55,200 |
| Feb 4, 2026 | 4.35 | 4.47 | 4.11 | 4.31 | 4.31 | -1.15% | 110,835 |
| Feb 3, 2026 | 4.14 | 4.38 | 4.11 | 4.36 | 4.36 | 5.06% | 186,677 |