Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
5.64
-1.03 (-15.44%)
At close: Apr 28, 2026, 4:00 PM EDT
5.64
0.00 (-0.09%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | 10.67% | 208,445 |
| Jan 30, 2026 | 3.45 | 3.78 | 3.45 | 3.75 | 3.75 | 10.29% | 114,496 |
| Jan 29, 2026 | 3.44 | 3.50 | 3.34 | 3.40 | 3.40 | -0.58% | 46,042 |
| Jan 28, 2026 | 3.50 | 3.53 | 3.35 | 3.42 | 3.42 | -1.72% | 51,186 |
| Jan 27, 2026 | 3.62 | 3.67 | 3.46 | 3.48 | 3.48 | -4.66% | 47,936 |
| Jan 26, 2026 | 3.53 | 3.72 | 3.47 | 3.65 | 3.65 | 2.53% | 45,575 |
| 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% | 63,626 |
| Jan 21, 2026 | 3.48 | 4.10 | 3.40 | 4.02 | 4.02 | 16.69% | 112,293 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.42 | 3.45 | 3.45 | -4.04% | 22,322 |
| Jan 16, 2026 | 3.76 | 3.83 | 3.59 | 3.59 | 3.59 | -1.91% | 36,460 |
| Jan 15, 2026 | 3.67 | 3.76 | 3.66 | 3.66 | 3.66 | - | 13,522 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.55 | 3.66 | 3.66 | -1.88% | 31,669 |
| Jan 13, 2026 | 3.71 | 3.83 | 3.65 | 3.73 | 3.73 | -0.53% | 29,284 |
| Jan 12, 2026 | 3.61 | 3.82 | 3.61 | 3.75 | 3.75 | 2.74% | 40,644 |
| Jan 9, 2026 | 3.60 | 3.70 | 3.50 | 3.65 | 3.65 | 2.82% | 89,069 |
| Jan 8, 2026 | 3.41 | 3.59 | 3.36 | 3.55 | 3.55 | 4.11% | 128,198 |
| Jan 7, 2026 | 3.01 | 3.45 | 3.01 | 3.41 | 3.41 | 10.71% | 62,147 |
| 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% | 92,214 |
| Jan 2, 2026 | 2.87 | 3.08 | 2.87 | 3.05 | 3.05 | 4.45% | 20,819 |
| Dec 31, 2025 | 2.88 | 2.99 | 2.86 | 2.92 | 2.92 | 1.04% | 25,826 |
| 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% | 79,010 |
| 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% | 8,273 |
| 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 |