Shimmick Corporation - Common Stock (SHIM)
5.5550
+0.3150 (6.01%)
NASDAQ · Last Trade: May 5th, 1:11 PM EDT
Historical Prices For Shimmick Corporation - Common Stock (SHIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 5.37 | 5.75 | 5.11 | 5.24 | 192,377 | 5.24 |
| 5/01/2026 | 5.01 | 5.42 | 5.00 | 5.39 | 173,166 | 5.39 |
| 4/30/2026 | 5.41 | 5.75 | 5.09 | 5.12 | 157,966 | 5.12 |
| 4/29/2026 | 5.59 | 5.75 | 5.36 | 5.38 | 118,243 | 5.38 |
| 4/28/2026 | 6.49 | 6.76 | 5.37 | 5.64 | 360,732 | 5.64 |
| 4/27/2026 | 5.92 | 6.71 | 5.87 | 6.67 | 397,390 | 6.67 |
| 4/24/2026 | 5.72 | 5.92 | 5.56 | 5.91 | 232,741 | 5.91 |
| 4/23/2026 | 5.32 | 5.90 | 5.25 | 5.66 | 208,354 | 5.66 |
| 4/22/2026 | 5.70 | 5.74 | 5.20 | 5.28 | 122,094 | 5.28 |
| 4/21/2026 | 5.31 | 5.60 | 5.25 | 5.53 | 257,932 | 5.53 |
| 4/20/2026 | 5.31 | 5.76 | 5.17 | 5.23 | 221,064 | 5.23 |
| 4/17/2026 | 5.50 | 5.50 | 5.04 | 5.28 | 114,959 | 5.28 |
| 4/16/2026 | 5.12 | 5.54 | 5.12 | 5.37 | 350,150 | 5.37 |
| 4/15/2026 | 4.76 | 5.60 | 4.66 | 5.12 | 1,255,030 | 5.12 |
| 4/14/2026 | 3.77 | 4.86 | 3.77 | 4.73 | 450,896 | 4.73 |
| 4/13/2026 | 3.85 | 3.97 | 3.79 | 3.91 | 21,666 | 3.91 |
| 4/10/2026 | 3.81 | 4.10 | 3.72 | 3.94 | 109,104 | 3.94 |
| 4/09/2026 | 3.72 | 3.80 | 3.66 | 3.73 | 16,743 | 3.73 |
| 4/08/2026 | 3.66 | 3.75 | 3.63 | 3.71 | 26,598 | 3.71 |
| 4/07/2026 | 3.71 | 3.76 | 3.58 | 3.58 | 20,854 | 3.58 |
| 4/06/2026 | 3.96 | 3.96 | 3.69 | 3.80 | 29,355 | 3.80 |
| 4/02/2026 | 3.83 | 3.92 | 3.68 | 3.92 | 54,839 | 3.92 |
| 4/01/2026 | 3.72 | 4.07 | 3.60 | 3.86 | 58,200 | 3.86 |
| 3/31/2026 | 3.35 | 3.67 | 3.35 | 3.67 | 54,714 | 3.67 |
| 3/30/2026 | 3.24 | 3.35 | 3.11 | 3.26 | 17,868 | 3.26 |
| 3/27/2026 | 3.32 | 3.37 | 3.22 | 3.22 | 14,247 | 3.22 |
| 3/26/2026 | 3.60 | 3.60 | 3.30 | 3.33 | 13,476 | 3.33 |
| 3/25/2026 | 3.35 | 3.59 | 3.35 | 3.55 | 45,844 | 3.55 |
| 3/24/2026 | 3.04 | 3.35 | 2.80 | 3.30 | 71,377 | 3.30 |
| 3/23/2026 | 3.05 | 3.13 | 2.96 | 3.10 | 30,449 | 3.10 |
| 3/20/2026 | 3.01 | 3.07 | 2.91 | 3.05 | 67,370 | 3.05 |
| 3/19/2026 | 3.00 | 3.07 | 2.86 | 3.06 | 31,237 | 3.06 |
| 3/18/2026 | 2.94 | 3.23 | 2.92 | 2.97 | 105,745 | 2.97 |
| 3/17/2026 | 2.95 | 3.54 | 2.45 | 3.13 | 1,669,534 | 3.13 |
| 3/16/2026 | 3.22 | 3.64 | 3.04 | 3.05 | 82,107 | 3.05 |
| 3/13/2026 | 2.90 | 3.74 | 2.90 | 3.21 | 300,281 | 3.21 |
| 3/12/2026 | 2.98 | 3.00 | 2.74 | 2.80 | 95,434 | 2.80 |
| 3/11/2026 | 3.03 | 3.17 | 2.96 | 2.98 | 55,862 | 2.98 |
| 3/10/2026 | 3.37 | 3.49 | 2.98 | 3.05 | 49,007 | 3.05 |
| 3/09/2026 | 3.55 | 3.56 | 3.35 | 3.36 | 27,120 | 3.36 |
| 3/06/2026 | 3.73 | 3.75 | 3.56 | 3.56 | 14,372 | 3.56 |
| 3/05/2026 | 3.94 | 3.94 | 3.75 | 3.76 | 16,267 | 3.76 |
| 3/04/2026 | 3.85 | 4.00 | 3.84 | 3.93 | 15,261 | 3.93 |
| 3/03/2026 | 3.83 | 3.90 | 3.74 | 3.81 | 31,761 | 3.81 |
| 3/02/2026 | 3.81 | 4.04 | 3.66 | 3.90 | 54,834 | 3.90 |
| 2/27/2026 | 3.72 | 3.80 | 3.53 | 3.54 | 21,215 | 3.54 |
| 2/26/2026 | 3.76 | 3.94 | 3.65 | 3.85 | 30,613 | 3.85 |
| 2/25/2026 | 3.69 | 3.98 | 3.50 | 3.69 | 36,985 | 3.69 |
| 2/24/2026 | 3.44 | 3.67 | 3.37 | 3.46 | 90,529 | 3.46 |
| 2/23/2026 | 3.45 | 3.46 | 3.38 | 3.44 | 17,483 | 3.44 |
| 2/20/2026 | 3.47 | 3.54 | 3.42 | 3.45 | 24,970 | 3.45 |
| 2/19/2026 | 3.59 | 3.61 | 3.36 | 3.38 | 20,387 | 3.38 |
| 2/18/2026 | 3.72 | 3.74 | 3.58 | 3.65 | 25,719 | 3.65 |
| 2/17/2026 | 3.98 | 4.11 | 3.74 | 3.74 | 39,392 | 3.74 |
| 2/13/2026 | 3.88 | 4.11 | 3.86 | 3.96 | 28,058 | 3.96 |
| 2/12/2026 | 4.22 | 4.23 | 3.88 | 3.88 | 23,811 | 3.88 |
| 2/11/2026 | 4.29 | 4.29 | 4.05 | 4.20 | 58,242 | 4.20 |
| 2/10/2026 | 4.25 | 4.42 | 4.12 | 4.22 | 56,988 | 4.22 |
| 2/09/2026 | 4.10 | 4.44 | 4.09 | 4.23 | 58,298 | 4.23 |
| 2/06/2026 | 3.95 | 4.33 | 3.75 | 4.19 | 74,750 | 4.19 |
| 2/05/2026 | 4.33 | 4.40 | 4.04 | 4.10 | 55,050 | 4.10 |