Shimmick Corporation - Common Stock (SHIM)
4.0000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 29th, 7:11 AM EDT
Historical Prices For Shimmick Corporation - Common Stock (SHIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2026 | 3.91 | 4.16 | 3.85 | 4.00 | 72,988 | 4.00 |
| 7/27/2026 | 3.75 | 4.17 | 3.75 | 3.95 | 213,641 | 3.95 |
| 7/24/2026 | 3.77 | 3.77 | 3.65 | 3.65 | 27,312 | 3.65 |
| 7/23/2026 | 3.75 | 3.97 | 3.60 | 3.67 | 38,215 | 3.67 |
| 7/22/2026 | 3.77 | 3.80 | 3.72 | 3.75 | 30,624 | 3.75 |
| 7/21/2026 | 3.63 | 3.88 | 3.63 | 3.84 | 44,144 | 3.84 |
| 7/20/2026 | 3.73 | 3.80 | 3.57 | 3.66 | 55,302 | 3.66 |
| 7/17/2026 | 3.66 | 3.94 | 3.63 | 3.71 | 61,418 | 3.71 |
| 7/16/2026 | 3.85 | 3.95 | 3.50 | 3.73 | 103,804 | 3.73 |
| 7/15/2026 | 3.70 | 3.87 | 3.65 | 3.85 | 48,519 | 3.85 |
| 7/14/2026 | 3.96 | 4.03 | 3.71 | 3.71 | 52,297 | 3.71 |
| 7/13/2026 | 3.75 | 3.96 | 3.68 | 3.92 | 73,621 | 3.92 |
| 7/10/2026 | 3.63 | 3.90 | 3.63 | 3.77 | 36,662 | 3.77 |
| 7/09/2026 | 3.72 | 3.72 | 3.62 | 3.72 | 90,675 | 3.72 |
| 7/08/2026 | 3.64 | 3.77 | 3.58 | 3.67 | 43,293 | 3.67 |
| 7/07/2026 | 3.70 | 3.76 | 3.62 | 3.73 | 51,104 | 3.73 |
| 7/06/2026 | 4.01 | 4.17 | 3.68 | 3.76 | 51,558 | 3.76 |
| 7/02/2026 | 4.36 | 4.45 | 3.93 | 4.00 | 68,791 | 4.00 |
| 7/01/2026 | 4.57 | 4.89 | 4.33 | 4.33 | 107,645 | 4.33 |
| 6/30/2026 | 4.31 | 4.63 | 4.03 | 4.57 | 122,789 | 4.57 |
| 6/29/2026 | 4.30 | 4.34 | 3.99 | 4.28 | 137,331 | 4.28 |
| 6/26/2026 | 4.08 | 4.31 | 3.97 | 4.27 | 756,579 | 4.27 |
| 6/25/2026 | 3.68 | 4.11 | 3.64 | 4.08 | 146,999 | 4.08 |
| 6/24/2026 | 3.63 | 3.71 | 3.44 | 3.64 | 130,847 | 3.64 |
| 6/23/2026 | 3.75 | 3.81 | 3.61 | 3.66 | 62,396 | 3.66 |
| 6/22/2026 | 3.66 | 3.82 | 3.48 | 3.80 | 93,854 | 3.80 |
| 6/18/2026 | 3.62 | 3.73 | 3.54 | 3.66 | 145,577 | 3.66 |
| 6/17/2026 | 3.70 | 3.88 | 3.56 | 3.58 | 154,689 | 3.58 |
| 6/16/2026 | 3.80 | 3.80 | 3.58 | 3.72 | 334,832 | 3.72 |
| 6/15/2026 | 3.76 | 3.82 | 3.63 | 3.70 | 124,675 | 3.70 |
| 6/12/2026 | 3.66 | 3.74 | 3.63 | 3.66 | 123,461 | 3.66 |
| 6/11/2026 | 3.60 | 3.66 | 3.53 | 3.64 | 126,981 | 3.64 |
| 6/10/2026 | 3.55 | 3.61 | 3.44 | 3.54 | 159,901 | 3.54 |
| 6/09/2026 | 3.65 | 3.79 | 3.44 | 3.50 | 155,714 | 3.50 |
| 6/08/2026 | 3.87 | 3.95 | 3.61 | 3.64 | 153,703 | 3.64 |
| 6/05/2026 | 3.86 | 4.01 | 3.79 | 3.85 | 215,200 | 3.85 |
| 6/04/2026 | 3.91 | 4.20 | 3.86 | 3.87 | 325,990 | 3.87 |
| 6/03/2026 | 3.75 | 3.90 | 3.71 | 3.86 | 57,648 | 3.86 |
| 6/02/2026 | 3.65 | 3.83 | 3.64 | 3.75 | 75,850 | 3.75 |
| 6/01/2026 | 3.48 | 3.70 | 3.48 | 3.68 | 119,549 | 3.68 |
| 5/29/2026 | 3.55 | 3.62 | 3.41 | 3.54 | 159,198 | 3.54 |
| 5/28/2026 | 3.52 | 3.69 | 3.39 | 3.57 | 270,922 | 3.57 |
| 5/27/2026 | 3.83 | 4.07 | 3.52 | 3.59 | 472,650 | 3.59 |
| 5/26/2026 | 3.75 | 4.17 | 3.75 | 3.83 | 190,408 | 3.83 |
| 5/22/2026 | 3.90 | 4.06 | 3.61 | 3.70 | 342,426 | 3.70 |
| 5/21/2026 | 4.19 | 4.29 | 4.02 | 4.03 | 151,489 | 4.03 |
| 5/20/2026 | 4.27 | 4.42 | 4.17 | 4.27 | 36,790 | 4.27 |
| 5/19/2026 | 4.44 | 4.46 | 4.00 | 4.28 | 99,423 | 4.28 |
| 5/18/2026 | 4.73 | 4.84 | 4.28 | 4.45 | 230,543 | 4.45 |
| 5/15/2026 | 4.28 | 5.55 | 4.26 | 4.97 | 218,918 | 4.97 |
| 5/14/2026 | 4.63 | 5.07 | 4.41 | 5.02 | 259,681 | 5.02 |
| 5/13/2026 | 4.75 | 4.82 | 4.49 | 4.64 | 145,413 | 4.64 |
| 5/12/2026 | 4.51 | 4.96 | 4.33 | 4.76 | 189,376 | 4.76 |
| 5/11/2026 | 5.74 | 5.74 | 4.05 | 4.68 | 872,912 | 4.68 |
| 5/08/2026 | 5.90 | 6.39 | 5.65 | 5.76 | 183,336 | 5.76 |
| 5/07/2026 | 5.70 | 6.13 | 5.62 | 5.67 | 143,640 | 5.67 |
| 5/06/2026 | 5.37 | 5.67 | 5.23 | 5.58 | 186,365 | 5.58 |
| 5/05/2026 | 5.55 | 5.78 | 5.25 | 5.25 | 160,570 | 5.25 |
| 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 |