Shimmick Corporation - Common Stock (SHIM)
3.8500
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 27th, 6:19 AM EST
Historical Prices For Shimmick Corporation - Common Stock (SHIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/04/2026 | 4.35 | 4.47 | 4.11 | 4.31 | 110,835 | 4.31 |
| 2/03/2026 | 4.14 | 4.38 | 4.11 | 4.36 | 186,675 | 4.36 |
| 2/02/2026 | 3.77 | 4.15 | 3.77 | 4.15 | 208,439 | 4.15 |
| 1/30/2026 | 3.44 | 3.77 | 3.44 | 3.75 | 114,496 | 3.75 |
| 1/29/2026 | 3.44 | 3.50 | 3.34 | 3.40 | 46,032 | 3.40 |
| 1/28/2026 | 3.50 | 3.53 | 3.35 | 3.42 | 51,186 | 3.42 |
| 1/27/2026 | 3.62 | 3.67 | 3.46 | 3.48 | 47,926 | 3.48 |
| 1/26/2026 | 3.53 | 3.72 | 3.47 | 3.65 | 45,575 | 3.65 |
| 1/23/2026 | 3.85 | 3.97 | 3.51 | 3.56 | 23,557 | 3.56 |
| 1/22/2026 | 4.00 | 4.00 | 3.76 | 3.84 | 63,606 | 3.84 |
| 1/21/2026 | 3.48 | 4.10 | 3.40 | 4.02 | 112,276 | 4.02 |
| 1/20/2026 | 3.57 | 3.60 | 3.42 | 3.44 | 22,321 | 3.44 |
| 1/16/2026 | 3.76 | 3.83 | 3.59 | 3.59 | 36,460 | 3.59 |
| 1/15/2026 | 3.67 | 3.76 | 3.66 | 3.66 | 13,517 | 3.66 |
| 1/14/2026 | 3.78 | 3.78 | 3.55 | 3.66 | 31,665 | 3.66 |
| 1/13/2026 | 3.71 | 3.83 | 3.65 | 3.73 | 29,284 | 3.73 |
| 1/12/2026 | 3.61 | 3.82 | 3.61 | 3.75 | 40,644 | 3.75 |
| 1/09/2026 | 3.60 | 3.70 | 3.50 | 3.65 | 89,069 | 3.65 |
| 1/08/2026 | 3.41 | 3.59 | 3.36 | 3.55 | 143,273 | 3.55 |
| 1/07/2026 | 3.01 | 3.45 | 3.01 | 3.41 | 62,141 | 3.41 |
| 1/06/2026 | 3.28 | 3.34 | 3.05 | 3.08 | 49,901 | 3.08 |
| 1/05/2026 | 3.38 | 3.45 | 3.23 | 3.25 | 92,212 | 3.25 |
| 1/02/2026 | 2.87 | 3.08 | 2.87 | 3.05 | 20,819 | 3.05 |
| 12/31/2025 | 2.88 | 2.99 | 2.86 | 2.92 | 25,826 | 2.92 |
| 12/30/2025 | 3.20 | 3.20 | 2.85 | 2.89 | 83,409 | 2.89 |
| 12/29/2025 | 3.20 | 3.40 | 3.11 | 3.18 | 79,003 | 3.18 |
| 12/26/2025 | 2.90 | 3.30 | 2.83 | 3.19 | 151,957 | 3.19 |
| 12/24/2025 | 2.75 | 2.88 | 2.70 | 2.85 | 21,280 | 2.85 |
| 12/23/2025 | 2.71 | 2.80 | 2.60 | 2.70 | 12,467 | 2.70 |
| 12/22/2025 | 2.76 | 2.84 | 2.66 | 2.66 | 8,273 | 2.66 |
| 12/19/2025 | 2.85 | 2.85 | 2.75 | 2.75 | 7,411 | 2.75 |
| 12/18/2025 | 2.84 | 2.90 | 2.71 | 2.82 | 36,443 | 2.82 |
| 12/17/2025 | 2.93 | 2.93 | 2.70 | 2.73 | 37,876 | 2.73 |
| 12/16/2025 | 2.52 | 2.98 | 2.52 | 2.92 | 116,355 | 2.92 |
| 12/15/2025 | 2.65 | 2.65 | 2.59 | 2.60 | 14,100 | 2.60 |
| 12/12/2025 | 2.72 | 2.72 | 2.59 | 2.62 | 17,300 | 2.62 |
| 12/11/2025 | 2.61 | 2.73 | 2.61 | 2.69 | 10,815 | 2.69 |
| 12/10/2025 | 2.65 | 2.71 | 2.62 | 2.64 | 24,650 | 2.64 |
| 12/09/2025 | 2.62 | 2.72 | 2.56 | 2.66 | 14,805 | 2.66 |
| 12/08/2025 | 2.70 | 2.70 | 2.55 | 2.59 | 6,680 | 2.59 |
| 12/05/2025 | 2.71 | 2.80 | 2.60 | 2.70 | 50,453 | 2.70 |
| 12/04/2025 | 2.64 | 2.75 | 2.61 | 2.67 | 21,232 | 2.67 |
| 12/03/2025 | 2.47 | 2.78 | 2.47 | 2.69 | 101,709 | 2.69 |
| 12/02/2025 | 2.49 | 2.62 | 2.49 | 2.58 | 43,905 | 2.58 |
| 12/01/2025 | 2.54 | 2.63 | 2.51 | 2.53 | 12,983 | 2.53 |
| 11/28/2025 | 2.58 | 2.70 | 2.50 | 2.64 | 34,422 | 2.64 |