Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.390
+0.280 (13.27%)
At close: Aug 15, 2025, 4:00 PM
2.350
-0.040 (-1.67%)
After-hours: Aug 15, 2025, 7:12 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.24 | 2.50 | 2.09 | 2.39 | 2.39 | 13.27% | 140,960 |
| Aug 14, 2025 | 2.20 | 2.20 | 1.96 | 2.11 | 2.11 | -3.65% | 36,852 |
| Aug 13, 2025 | 1.95 | 2.19 | 1.92 | 2.19 | 2.19 | 11.17% | 29,978 |
| Aug 12, 2025 | 2.02 | 2.02 | 1.89 | 1.97 | 1.97 | -0.51% | 3,886 |
| Aug 11, 2025 | 2.00 | 2.13 | 1.83 | 1.98 | 1.98 | 5.88% | 52,440 |
| Aug 8, 2025 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 6.86% | 13,018 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.13% | 9,130 |
| Aug 6, 2025 | 1.77 | 1.81 | 1.70 | 1.77 | 1.77 | 2.02% | 38,996 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | 0.87% | 28,471 |
| Aug 4, 2025 | 1.79 | 1.86 | 1.67 | 1.72 | 1.72 | 2.99% | 78,210 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.58 | 1.67 | 1.67 | -5.65% | 13,991 |
| Jul 31, 2025 | 1.70 | 1.90 | 1.70 | 1.77 | 1.77 | -4.07% | 338,099 |
| Jul 30, 2025 | 1.81 | 1.91 | 1.78 | 1.85 | 1.85 | -2.38% | 11,483 |
| Jul 29, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | -8.70% | 20,080 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 11,286 |
| Jul 25, 2025 | 2.06 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 17,646 |
| Jul 24, 2025 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | -0.47% | 17,418 |
| Jul 23, 2025 | 2.12 | 2.17 | 2.00 | 2.13 | 2.13 | 3.40% | 147,662 |
| Jul 22, 2025 | 2.11 | 2.29 | 2.00 | 2.06 | 2.06 | -3.74% | 1,069,518 |
| Jul 21, 2025 | 2.15 | 2.26 | 2.14 | 2.14 | 2.14 | -0.93% | 11,562 |
| Jul 18, 2025 | 2.27 | 2.27 | 2.14 | 2.16 | 2.16 | -4.85% | 17,977 |
| Jul 17, 2025 | 2.13 | 2.32 | 2.10 | 2.27 | 2.27 | 9.66% | 39,754 |
| Jul 16, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 13,526 |
| Jul 15, 2025 | 2.19 | 2.19 | 2.00 | 2.04 | 2.04 | 2.77% | 26,592 |
| Jul 14, 2025 | 2.02 | 2.03 | 1.96 | 1.99 | 1.99 | -0.25% | 7,741 |
| Jul 11, 2025 | 1.98 | 2.09 | 1.98 | 1.99 | 1.99 | - | 5,658 |
| Jul 10, 2025 | 2.10 | 2.10 | 1.95 | 1.99 | 1.99 | -1.00% | 11,484 |
| Jul 9, 2025 | 1.91 | 2.08 | 1.89 | 2.01 | 2.01 | 1.01% | 6,841 |
| Jul 8, 2025 | 1.85 | 2.07 | 1.85 | 1.99 | 1.99 | 6.70% | 22,494 |
| Jul 7, 2025 | 1.90 | 2.09 | 1.85 | 1.87 | 1.87 | -7.21% | 10,844 |
| Jul 3, 2025 | 1.85 | 2.16 | 1.85 | 2.01 | 2.01 | 4.15% | 13,903 |
| Jul 2, 2025 | 2.02 | 2.08 | 1.82 | 1.93 | 1.93 | -6.31% | 21,010 |
| Jul 1, 2025 | 1.65 | 2.21 | 1.65 | 2.06 | 2.06 | 20.47% | 121,538 |
| Jun 30, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | - | 9,105 |
| Jun 27, 2025 | 1.71 | 1.82 | 1.68 | 1.71 | 1.71 | -0.87% | 5,876 |
| Jun 26, 2025 | 1.62 | 1.82 | 1.61 | 1.73 | 1.73 | 7.48% | 51,232 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -8.29% | 3,537 |
| Jun 24, 2025 | 1.65 | 1.81 | 1.58 | 1.75 | 1.75 | 12.18% | 31,362 |
| Jun 23, 2025 | 1.56 | 1.66 | 1.45 | 1.56 | 1.56 | -1.27% | 25,635 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -2.77% | 7,065 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -2.11% | 5,084 |
| Jun 17, 2025 | 1.66 | 1.82 | 1.61 | 1.66 | 1.66 | - | 6,613 |
| Jun 16, 2025 | 1.76 | 1.82 | 1.65 | 1.66 | 1.66 | 0.61% | 8,649 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -4.07% | 3,995 |
| Jun 12, 2025 | 1.61 | 1.86 | 1.55 | 1.72 | 1.72 | 2.99% | 32,410 |
| Jun 11, 2025 | 1.51 | 1.74 | 1.51 | 1.67 | 1.67 | 7.74% | 51,624 |
| Jun 10, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 4,663 |
| Jun 9, 2025 | 1.56 | 1.59 | 1.51 | 1.57 | 1.57 | 4.67% | 4,792 |
| Jun 6, 2025 | 1.45 | 1.55 | 1.37 | 1.50 | 1.50 | 2.04% | 27,611 |
| Jun 5, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 15,599 |