Shimmick Corporation Common Stock - SHIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2.35	2.33	2.33	2.36	2.21	17,400
October 30, 2025	2.35	2.34	2.34	2.35	2.28	5,017
October 29, 2025	2.25	2.35	2.35	2.35	2.04	23,400
October 28, 2025	2.34	2.26	2.26	2.34	2.26	6,004
October 27, 2025	2.35	2.26	2.26	2.35	2.12	5,100
October 24, 2025	2.36	2.31	2.31	2.36	2.25	16,771
October 23, 2025	2.39	2.34	2.34	2.39	2.28	9,300
October 22, 2025	2.26	2.36	2.36	2.36	2.26	5,023
October 21, 2025	2.44	2.41	2.41	2.44	2.4	9,200
October 20, 2025	2.37	2.43	2.43	2.45	2.37	13,137
October 17, 2025	2.37	2.4	2.4	2.5	2.37	17,200
October 16, 2025	2.39	2.46	2.46	2.46	2.3	15,900
October 15, 2025	2.43	2.37	2.37	2.5	2.36	15,400
October 14, 2025	2.45	2.42	2.42	2.59	2.39	7,361
October 13, 2025	2.57	2.49	2.49	2.57	2.49	10,575
October 10, 2025	2.62	2.64	2.64	2.67	2.5	14,626
October 09, 2025	2.77	2.65	2.65	2.77	2.53	16,196
October 08, 2025	2.72	2.68	2.68	2.85	2.68	14,308
October 07, 2025	2.84	2.7	2.7	2.87	2.7	22,200
October 06, 2025	2.81	2.84	2.84	2.95	2.75	18,227
October 03, 2025	2.8	2.83	2.83	2.86	2.67	9,200
October 02, 2025	2.93	2.9	2.9	2.98	2.76	12,100
October 01, 2025	2.61	2.93	2.93	3.1	2.6	74,500
September 30, 2025	2.63	2.61	2.61	2.66	2.6	11,400
September 29, 2025	2.63	2.67	2.67	2.74	2.62	9,434
September 26, 2025	2.68	2.65	2.65	2.77	2.57	24,604
September 25, 2025	2.68	2.78	2.78	2.79	2.68	5,811
September 24, 2025	2.89	2.8	2.8	2.89	2.67	16,605
September 23, 2025	2.8	2.76	2.76	2.85	2.76	23,100
September 22, 2025	2.77	2.81	2.81	2.99	2.77	20,600
September 19, 2025	2.86	2.81	2.81	2.93	2.75	74,900
September 18, 2025	3.07	2.85	2.85	3.07	2.84	17,300
September 17, 2025	3.08	2.95	2.95	3.14	2.95	28,200
September 16, 2025	3.07	3.12	3.12	3.18	3.03	18,900
September 15, 2025	3.08	3.01	3.01	3.19	3	26,000
September 12, 2025	3.04	3.17	3.17	3.19	3.04	17,500
September 11, 2025	3.27	3.13	3.13	3.3	3.03	38,400
September 10, 2025	3.12	3.27	3.27	3.3	3.12	28,100
September 09, 2025	3.06	3.17	3.17	3.19	3.04	27,700
September 08, 2025	2.88	3.1	3.1	3.1	2.88	23,522
September 05, 2025	2.93	2.95	2.95	3	2.6	46,826
September 04, 2025	2.87	2.89	2.89	2.9	2.75	16,630
September 03, 2025	3	2.9	2.9	3	2.9	3,704
September 02, 2025	2.84	2.9	2.9	3	2.81	9,946
August 29, 2025	3.11	3	3	3.34	2.8	33,348
August 28, 2025	3.4	3.12	3.12	3.46	3.07	53,249
August 27, 2025	3.31	3.29	3.29	3.5	2.9	75,200
August 26, 2025	3.2	3.34	3.34	3.48	3.02	62,161
August 25, 2025	3.1	3.2	3.2	3.2	3	32,716
August 22, 2025	2.99	3.03	3.03	3.23	2.9	102,927
August 21, 2025	2.74	2.97	2.97	3.1	2.74	59,906
August 20, 2025	2.83	2.74	2.74	2.9	2.55	34,600
August 19, 2025	2.7	2.78	2.78	2.85	2.64	71,200
August 18, 2025	2.45	2.67	2.67	2.7	2.39	135,334
August 15, 2025	2.24	2.39	2.39	2.5	2.09	140,960
August 14, 2025	2.2	2.11	2.11	2.2	1.96	36,900
August 13, 2025	1.95	2.19	2.19	2.19	1.92	30,000
August 12, 2025	2.02	1.97	1.97	2.02	1.89	3,900
August 11, 2025	2	1.98	1.98	2.13	1.83	52,440
August 08, 2025	1.8	1.87	1.87	1.87	1.77	13,018

Shimmick Corporation Common Stock (SHIM) NASDAQ