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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	2.9	3.19	3.19	3.3	2.83	152,000
December 24, 2025	2.75	2.85	2.85	2.88	2.7	21,300
December 23, 2025	2.71	2.7	2.7	2.8	2.6	12,500
December 22, 2025	2.76	2.66	2.66	2.84	2.66	8,300
December 19, 2025	2.85	2.75	2.75	2.85	2.75	7,411
December 18, 2025	2.84	2.82	2.82	2.9	2.71	36,443
December 17, 2025	2.93	2.73	2.73	2.93	2.7	37,900
December 16, 2025	2.52	2.93	2.93	2.98	2.52	116,400
December 15, 2025	2.65	2.6	2.6	2.65	2.59	14,100
December 12, 2025	2.72	2.62	2.62	2.72	2.59	17,300
December 11, 2025	2.61	2.69	2.69	2.73	2.61	10,815
December 10, 2025	2.65	2.64	2.64	2.71	2.62	24,700
December 09, 2025	2.62	2.66	2.66	2.72	2.56	14,824
December 08, 2025	2.7	2.59	2.59	2.7	2.55	6,700
December 05, 2025	2.71	2.7	2.7	2.8	2.6	50,500
December 04, 2025	2.64	2.67	2.67	2.75	2.61	21,232
December 03, 2025	2.47	2.69	2.69	2.78	2.47	101,709
December 02, 2025	2.49	2.58	2.58	2.62	2.49	43,905
December 01, 2025	2.54	2.53	2.53	2.63	2.51	13,000
November 28, 2025	2.58	2.64	2.64	2.7	2.5	34,422
November 26, 2025	2.6	2.5	2.5	2.66	2.1	42,900
November 25, 2025	2.33	2.6	2.6	2.69	2.28	82,200
November 24, 2025	2.19	2.26	2.26	2.28	2.02	16,300
November 21, 2025	2.06	2.14	2.14	2.14	2.04	9,900
November 20, 2025	2.07	2.07	2.07	2.12	2.07	2,818
November 19, 2025	2.11	2.1	2.1	2.14	2.07	9,209
November 18, 2025	2.09	2.13	2.13	2.26	2.05	26,369
November 17, 2025	2.4	2.15	2.15	2.4	2.01	66,314
November 14, 2025	2.76	2.47	2.47	2.76	2.25	102,139
November 13, 2025	2.26	2.52	2.52	2.74	2.26	115,602
November 12, 2025	2.15	2.22	2.22	2.29	2.12	39,502
November 11, 2025	2.1	2.11	2.11	2.12	2.08	4,500
November 10, 2025	1.99	2.09	2.09	2.1	1.95	21,600
November 07, 2025	2.15	2.05	2.05	2.15	2.02	28,600
November 06, 2025	2.21	2.17	2.17	2.22	2.13	8,000
November 05, 2025	2.23	2.24	2.24	2.24	2.22	2,900
November 04, 2025	2.26	2.29	2.29	2.41	2.26	7,200
November 03, 2025	2.28	2.22	2.22	2.33	2.16	21,700
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

Shimmick Corporation Common Stock (SHIM) NASDAQ