NASDAQ : SHIM
Shimmick Corporation — Price history
Industrials · Engineering & Construction · United States
Last price 2.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 106.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shimmick Corporation (SHIM) closed at 2.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.6 | 2.6 | 2.51 | 2.51 | 37,272 | -2.33% |
| 2026-10-29 | 2.65 | 2.74 | 2.477 | 2.57 | 69,544 | -2.65% |
| 2026-10-28 | 2.46 | 2.68 | 2.38 | 2.64 | 78,683 | +10.92% |
| 2026-10-27 | 2.31 | 2.44 | 2.255 | 2.38 | 67,909 | +4.62% |
| 2026-10-26 | 2.29 | 2.38 | 2.26 | 2.275 | 27,263 | -1.94% |
| 2026-10-23 | 2.32 | 2.367 | 2.2 | 2.32 | 100,400 | +0.87% |
| 2026-10-22 | 2.29 | 2.3 | 2.17 | 2.3 | 64,637 | +0.00% |
| 2026-10-21 | 2.38 | 2.42 | 2.3 | 2.3 | 54,975 | -2.95% |
| 2026-10-20 | 2.38 | 2.4 | 2.29 | 2.37 | 67,733 | +0.42% |
| 2026-10-19 | 2.4 | 2.41 | 2.355 | 2.36 | 95,007 | -2.07% |
| 2026-10-16 | 2.53 | 2.53 | 2.39 | 2.41 | 54,032 | -4.74% |
| 2026-10-15 | 2.63 | 2.63 | 2.5 | 2.53 | 136,335 | -2.69% |
| 2026-10-14 | 2.59 | 2.62 | 2.415 | 2.6 | 150,793 | +0.58% |
| 2026-10-13 | 2.82 | 2.82 | 2.528 | 2.585 | 133,056 | -8.66% |
| 2026-10-12 | 3.11 | 3.34 | 2.765 | 2.83 | 95,893 | -9.58% |
| 2026-10-09 | 3.07 | 3.19 | 2.92 | 3.13 | 180,878 | +1.62% |
| 2026-10-08 | 3.01 | 3.09 | 2.97 | 3.08 | 32,155 | +1.65% |
| 2026-10-07 | 3.14 | 3.14 | 3.015 | 3.03 | 34,290 | -4.72% |
| 2026-10-06 | 3.11 | 3.23 | 3.08 | 3.18 | 56,073 | +2.25% |
| 2026-10-05 | 3.15 | 3.15 | 2.995 | 3.11 | 45,311 | -1.27% |
| 2026-10-02 | 3.03 | 3.15 | 3.01 | 3.15 | 97,681 | +6.42% |
| 2026-10-01 | 2.94 | 3.035 | 2.89 | 2.96 | 106,719 | -0.34% |
| 2026-09-30 | 3.12 | 3.12 | 2.97 | 2.97 | 111,568 | -4.81% |
| 2026-09-29 | 3.1 | 3.25 | 3.08 | 3.12 | 115,602 | +0.97% |
| 2026-09-28 | 3.15 | 3.15 | 3.02 | 3.09 | 219,733 | -2.06% |
| 2026-09-25 | 3.34 | 3.34 | 3.15 | 3.155 | 173,774 | -5.54% |
| 2026-09-24 | 3.38 | 3.41 | 3.25 | 3.34 | 160,035 | -2.34% |
| 2026-09-23 | 3.46 | 3.52 | 3.27 | 3.42 | 110,202 | -2.29% |
| 2026-09-22 | 3.34 | 3.51 | 3.22 | 3.5 | 162,406 | +5.11% |
| 2026-09-21 | 3.38 | 3.5 | 3.24 | 3.33 | 90,714 | -0.30% |
| 2026-09-18 | 3.48 | 3.55 | 3.31 | 3.34 | 845,668 | -4.02% |
| 2026-09-17 | 3.46 | 3.585 | 3.44 | 3.48 | 70,673 | +1.75% |
| 2026-09-16 | 3.35 | 3.46 | 3.33 | 3.42 | 75,856 | +2.09% |
| 2026-09-15 | 3.4 | 3.43 | 3.333 | 3.35 | 58,858 | -2.33% |
| 2026-09-14 | 3.42 | 3.49 | 3.325 | 3.43 | 64,704 | -0.29% |
| 2026-09-11 | 3.47 | 3.55 | 3.44 | 3.44 | 62,014 | +0.00% |
| 2026-09-10 | 3.5 | 3.69 | 3.42 | 3.44 | 86,118 | -0.86% |
| 2026-09-09 | 3.71 | 3.77 | 3.46 | 3.47 | 83,069 | -6.97% |
| 2026-09-08 | 3.8 | 3.86 | 3.69 | 3.73 | 109,640 | -1.06% |
| 2026-09-04 | 3.68 | 3.87 | 3.68 | 3.77 | 126,567 | +2.45% |
| 2026-09-03 | 3.7 | 3.76 | 3.525 | 3.68 | 121,234 | +3.66% |
| 2026-09-02 | 3.29 | 3.645 | 3.29 | 3.55 | 191,264 | +7.58% |
| 2026-09-01 | 3.43 | 3.48 | 3.185 | 3.3 | 260,641 | -6.52% |
| 2026-08-31 | 3.99 | 3.99 | 3.41 | 3.53 | 220,321 | -11.53% |
| 2026-08-28 | 4.025 | 4.36 | 3.95 | 3.99 | 1,255,201 | +0.00% |
| 2026-08-27 | 4.11 | 4.21 | 3.98 | 3.99 | 58,035 | -3.62% |
| 2026-08-26 | 4.02 | 4.27 | 4.015 | 4.14 | 149,212 | +2.99% |
| 2026-08-25 | 3.88 | 4.11 | 3.88 | 4.02 | 141,537 | +4.69% |
| 2026-08-24 | 3.76 | 3.86 | 3.6 | 3.84 | 125,946 | +2.13% |
| 2026-08-21 | 3.91 | 3.91 | 3.76 | 3.76 | 35,646 | -3.34% |
| 2026-08-20 | 3.66 | 3.92 | 3.64 | 3.89 | 88,375 | +4.57% |
| 2026-08-19 | 3.76 | 3.88 | 3.62 | 3.72 | 106,510 | +0.54% |
| 2026-08-18 | 3.66 | 3.89 | 3.623 | 3.7 | 24,155 | +0.27% |
| 2026-08-17 | 3.7 | 3.76 | 3.56 | 3.69 | 116,893 | -0.54% |
| 2026-08-14 | 3.73 | 3.85 | 3.65 | 3.71 | 303,076 | -0.54% |
| 2026-08-13 | 4.05 | 4.075 | 3.73 | 3.73 | 107,707 | -7.44% |
| 2026-08-12 | 4.02 | 4.335 | 3.99 | 4.03 | 120,517 | +2.28% |
| 2026-08-11 | 4.16 | 4.36 | 3.89 | 3.94 | 96,978 | -6.19% |
| 2026-08-10 | 4.4 | 4.408 | 4.165 | 4.2 | 75,434 | -4.98% |
| 2026-08-07 | 4.27 | 4.74 | 4.18 | 4.42 | 113,558 | +5.74% |
| 2026-08-06 | 4.12 | 4.23 | 4 | 4.18 | 36,191 | +0.00% |
| 2026-08-05 | 4.31 | 4.34 | 4.15 | 4.18 | 35,330 | -1.88% |
| 2026-08-04 | 4.16 | 4.32 | 4.13 | 4.26 | 68,528 | +4.16% |
| 2026-08-03 | 3.83 | 4.23 | 3.815 | 4.09 | 78,784 | +8.20% |
| 2026-07-31 | 3.86 | 3.88 | 3.72 | 3.78 | 34,000 | -1.82% |
| 2026-07-30 | 3.9 | 4.03 | 3.82 | 3.85 | 73,181 | +0.26% |
| 2026-07-29 | 4 | 4.06 | 3.83 | 3.84 | 74,890 | -4.00% |
| 2026-07-28 | 3.91 | 4.16 | 3.85 | 4 | 72,988 | +1.27% |
| 2026-07-27 | 3.75 | 4.165 | 3.75 | 3.95 | 213,648 | +8.22% |
| 2026-07-24 | 3.77 | 3.77 | 3.65 | 3.65 | 27,311 | -0.54% |
| 2026-07-23 | 3.75 | 3.97 | 3.6 | 3.67 | 38,215 | -2.13% |
| 2026-07-22 | 3.765 | 3.8 | 3.72 | 3.75 | 30,626 | -2.34% |
| 2026-07-21 | 3.63 | 3.88 | 3.63 | 3.84 | 44,180 | +4.92% |
| 2026-07-20 | 3.73 | 3.8 | 3.57 | 3.66 | 55,302 | -1.35% |
| 2026-07-17 | 3.66 | 3.94 | 3.63 | 3.71 | 61,418 | -0.54% |
| 2026-07-16 | 3.85 | 3.95 | 3.5 | 3.73 | 103,803 | -3.12% |
| 2026-07-15 | 3.7 | 3.87 | 3.65 | 3.85 | 48,518 | +3.77% |
| 2026-07-14 | 3.96 | 4.025 | 3.71 | 3.71 | 52,301 | -5.36% |
| 2026-07-13 | 3.75 | 3.96 | 3.683 | 3.92 | 73,620 | +3.98% |
| 2026-07-10 | 3.63 | 3.9 | 3.63 | 3.77 | 36,660 | +1.34% |
| 2026-07-09 | 3.72 | 3.72 | 3.62 | 3.72 | 90,674 | +1.36% |
| 2026-07-08 | 3.643 | 3.77 | 3.58 | 3.67 | 43,292 | -1.61% |
| 2026-07-07 | 3.7 | 3.76 | 3.615 | 3.73 | 51,103 | -0.80% |
| 2026-07-06 | 4.01 | 4.165 | 3.679 | 3.76 | 51,577 | -6.00% |
| 2026-07-02 | 4.36 | 4.445 | 3.93 | 4 | 68,789 | -7.62% |
| 2026-07-01 | 4.57 | 4.895 | 4.33 | 4.33 | 107,644 | -5.25% |
| 2026-06-30 | 4.31 | 4.63 | 4.03 | 4.57 | 122,789 | +6.78% |
| 2026-06-29 | 4.3 | 4.34 | 3.991 | 4.28 | 137,329 | +0.23% |
| 2026-06-26 | 4.08 | 4.31 | 3.97 | 4.27 | 756,579 | +4.66% |
| 2026-06-25 | 3.68 | 4.11 | 3.64 | 4.08 | 147,052 | +12.09% |
| 2026-06-24 | 3.63 | 3.705 | 3.44 | 3.64 | 130,847 | -0.55% |
| 2026-06-23 | 3.75 | 3.81 | 3.611 | 3.66 | 62,395 | -3.68% |
| 2026-06-22 | 3.66 | 3.82 | 3.48 | 3.8 | 93,863 | +3.83% |
| 2026-06-18 | 3.62 | 3.73 | 3.54 | 3.66 | 145,576 | +2.23% |
| 2026-06-17 | 3.7 | 3.88 | 3.56 | 3.58 | 154,708 | -3.76% |
| 2026-06-16 | 3.8 | 3.8 | 3.585 | 3.72 | 334,831 | +0.54% |
| 2026-06-15 | 3.76 | 3.817 | 3.63 | 3.7 | 124,674 | +1.09% |
| 2026-06-12 | 3.66 | 3.74 | 3.63 | 3.66 | 123,460 | +0.55% |
| 2026-06-11 | 3.6 | 3.66 | 3.53 | 3.64 | 126,980 | +2.82% |
| 2026-06-10 | 3.51 | 3.61 | 3.44 | 3.54 | 159,901 | +1.14% |
| 2026-06-09 | 3.65 | 3.79 | 3.445 | 3.5 | 155,713 | -3.85% |
| 2026-06-08 | 3.87 | 3.947 | 3.61 | 3.64 | 153,701 | -5.45% |
| 2026-06-05 | 3.86 | 4.01 | 3.79 | 3.85 | 215,200 | -0.52% |
| 2026-06-04 | 3.91 | 4.2 | 3.86 | 3.87 | 325,989 | +0.26% |
| 2026-06-03 | 3.75 | 3.9 | 3.71 | 3.86 | 57,647 | +2.93% |
| 2026-06-02 | 3.65 | 3.835 | 3.642 | 3.75 | 75,849 | +1.90% |
| 2026-06-01 | 3.48 | 3.7 | 3.48 | 3.68 | 119,548 | +3.95% |
| 2026-05-29 | 3.55 | 3.62 | 3.41 | 3.54 | 159,197 | -0.84% |
| 2026-05-28 | 3.52 | 3.69 | 3.39 | 3.57 | 270,921 | -0.56% |
| 2026-05-27 | 3.83 | 4.07 | 3.52 | 3.59 | 472,649 | -6.27% |
| 2026-05-26 | 3.75 | 4.175 | 3.75 | 3.83 | 190,407 | +3.51% |
| 2026-05-22 | 3.9 | 4.06 | 3.61 | 3.7 | 342,425 | -8.19% |
| 2026-05-21 | 4.19 | 4.29 | 4.02 | 4.03 | 151,488 | -5.62% |
| 2026-05-20 | 4.27 | 4.42 | 4.171 | 4.27 | 36,789 | -0.23% |
| 2026-05-19 | 4.44 | 4.46 | 4 | 4.28 | 99,422 | -3.82% |
| 2026-05-18 | 4.73 | 4.84 | 4.28 | 4.45 | 230,543 | -10.46% |
| 2026-05-15 | 4.28 | 5.55 | 4.261 | 4.97 | 218,918 | -1.00% |
| 2026-05-14 | 4.63 | 5.07 | 4.41 | 5.02 | 261,680 | +8.19% |
| 2026-05-13 | 4.75 | 4.82 | 4.49 | 4.64 | 145,463 | -2.52% |
| 2026-05-12 | 4.51 | 4.955 | 4.33 | 4.76 | 189,376 | +1.71% |