Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.570
+0.160 (11.35%)
May 12, 2025, 4:00 PM - Market closed
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 12.77% | 12,734 |
| May 9, 2025 | 1.43 | 1.48 | 1.39 | 1.41 | 1.41 | 1.44% | 6,446 |
| May 8, 2025 | 1.31 | 1.44 | 1.31 | 1.39 | 1.39 | -1.42% | 11,918 |
| May 7, 2025 | 1.66 | 1.73 | 1.30 | 1.41 | 1.41 | -12.42% | 34,876 |
| May 6, 2025 | 1.74 | 1.74 | 1.58 | 1.61 | 1.61 | -6.94% | 8,697 |
| May 5, 2025 | 1.78 | 1.79 | 1.64 | 1.73 | 1.73 | - | 6,919 |
| May 2, 2025 | 1.79 | 1.80 | 1.65 | 1.73 | 1.73 | -1.14% | 20,357 |
| May 1, 2025 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 12,847 |
| Apr 30, 2025 | 1.80 | 1.87 | 1.62 | 1.71 | 1.71 | -0.58% | 6,327 |
| Apr 29, 2025 | 1.81 | 1.84 | 1.65 | 1.72 | 1.72 | 4.88% | 35,150 |
| Apr 28, 2025 | 1.73 | 1.91 | 1.62 | 1.64 | 1.64 | -2.96% | 118,580 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 5.62% | 2,868 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 5,246 |
| Apr 23, 2025 | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | 0.79% | 7,319 |
| Apr 22, 2025 | 1.46 | 1.70 | 1.46 | 1.53 | 1.53 | 6.11% | 4,733 |
| Apr 21, 2025 | 1.50 | 1.56 | 1.42 | 1.44 | 1.44 | -7.69% | 4,039 |
| Apr 17, 2025 | 1.50 | 1.58 | 1.45 | 1.56 | 1.56 | -1.27% | 3,595 |
| Apr 16, 2025 | 1.37 | 1.59 | 1.37 | 1.58 | 1.58 | 6.04% | 9,624 |
| Apr 15, 2025 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 4.20% | 6,825 |
| Apr 14, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.51% | 2,841 |
| Apr 11, 2025 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -0.36% | 8,572 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | 2.56% | 13,888 |
| Apr 9, 2025 | 1.42 | 1.50 | 1.30 | 1.37 | 1.37 | -1.09% | 38,975 |
| Apr 8, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 3,814 |
| Apr 7, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | 3.01% | 20,627 |
| Apr 4, 2025 | 1.65 | 1.67 | 1.31 | 1.33 | 1.33 | -19.39% | 46,918 |
| Apr 3, 2025 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 12,686 |
| Apr 2, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 8,212 |
| Apr 1, 2025 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -2.22% | 12,569 |
| Mar 31, 2025 | 1.77 | 1.81 | 1.62 | 1.80 | 1.80 | 1.41% | 17,998 |
| Mar 28, 2025 | 1.80 | 1.91 | 1.75 | 1.78 | 1.78 | 1.43% | 12,252 |
| Mar 27, 2025 | 1.70 | 1.79 | 1.69 | 1.75 | 1.75 | -2.18% | 16,812 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.61% | 3,262 |
| Mar 25, 2025 | 1.87 | 1.87 | 1.74 | 1.80 | 1.80 | -2.17% | 5,948 |
| Mar 24, 2025 | 1.79 | 1.97 | 1.79 | 1.84 | 1.84 | 4.55% | 14,196 |
| Mar 21, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 5.39% | 28,313 |
| Mar 20, 2025 | 1.68 | 1.78 | 1.67 | 1.67 | 1.67 | -1.18% | 4,720 |
| Mar 19, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 3,682 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 6,557 |
| Mar 17, 2025 | 1.63 | 1.77 | 1.63 | 1.70 | 1.70 | 1.80% | 5,305 |
| Mar 14, 2025 | 1.61 | 1.74 | 1.51 | 1.67 | 1.67 | -1.76% | 54,963 |
| Mar 13, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | - | 19,332 |
| Mar 12, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 4.29% | 8,537 |
| Mar 11, 2025 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -1.81% | 13,766 |
| Mar 10, 2025 | 1.85 | 1.85 | 1.64 | 1.66 | 1.66 | -2.92% | 5,148 |
| Mar 7, 2025 | 1.72 | 1.82 | 1.62 | 1.71 | 1.71 | -1.72% | 25,708 |
| Mar 6, 2025 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | -3.87% | 6,788 |
| Mar 5, 2025 | 1.81 | 1.84 | 1.75 | 1.81 | 1.81 | 5.85% | 5,790 |
| Mar 4, 2025 | 1.93 | 2.16 | 1.64 | 1.71 | 1.71 | -14.50% | 48,217 |
| Mar 3, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -3.38% | 3,101 |