Shimmick Corp. (SHIM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SHIM Historical Return
If you invested $1000 in Shimmick Corporation Common Stock (SHIM) since IPO date, it would be worth $492.97 as of September 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,181.65, while $1000 invested 6 months ago would be worth $979.81. This corresponds to total returns of -50.7%, 18.16%, -2.02%, respectively, with annualized returns of -21.83%, 18.16%, -2.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SHIM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2026 | 3.34 | 3.16 | 3.16 | 3.34 | 3.15 | 173,773 |
| September 24, 2026 | 3.38 | 3.34 | 3.34 | 3.41 | 3.25 | 160,034 |
| September 23, 2026 | 3.46 | 3.42 | 3.42 | 3.52 | 3.27 | 110,202 |
| September 22, 2026 | 3.34 | 3.5 | 3.5 | 3.51 | 3.22 | 162,396 |
| September 21, 2026 | 3.26 | 3.33 | 3.33 | 3.5 | 3.26 | 90,709 |
| September 18, 2026 | 3.48 | 3.34 | 3.34 | 3.55 | 3.31 | 845,665 |
| September 17, 2026 | 3.46 | 3.48 | 3.48 | 3.59 | 3.44 | 70,673 |
| September 16, 2026 | 3.35 | 3.42 | 3.42 | 3.46 | 3.33 | 75,855 |
| September 15, 2026 | 3.4 | 3.35 | 3.35 | 3.43 | 3.33 | 58,858 |
| September 11, 2026 | 3.47 | 3.44 | 3.44 | 3.55 | 3.44 | 61,198 |
| September 10, 2026 | 3.5 | 3.44 | 3.44 | 3.69 | 3.42 | 86,117 |
| September 09, 2026 | 3.71 | 3.47 | 3.47 | 3.77 | 3.46 | 83,069 |
| September 08, 2026 | 3.8 | 3.73 | 3.73 | 3.86 | 3.69 | 109,597 |
| September 04, 2026 | 3.68 | 3.77 | 3.77 | 3.87 | 3.68 | 126,559 |
| September 03, 2026 | 3.55 | 3.68 | 3.68 | 3.76 | 3.53 | 0 |
| September 02, 2026 | 3.29 | 3.55 | 3.55 | 3.65 | 3.29 | 191,260 |
| September 01, 2026 | 3.43 | 3.3 | 3.3 | 3.48 | 3.19 | 260,638 |
| August 31, 2026 | 3.99 | 3.53 | 3.53 | 3.99 | 3.41 | 220,202 |
| August 28, 2026 | 4.03 | 3.99 | 3.99 | 4.36 | 3.95 | 1.26M |
| August 27, 2026 | 4.11 | 3.99 | 3.99 | 4.21 | 3.98 | 58,029 |
| August 26, 2026 | 4.02 | 4.14 | 4.14 | 4.27 | 4.01 | 149,212 |
| August 25, 2026 | 3.88 | 4.02 | 4.02 | 4.11 | 3.88 | 141,534 |
| August 24, 2026 | 3.76 | 3.84 | 3.84 | 3.86 | 3.6 | 125,942 |
| August 21, 2026 | 3.91 | 3.76 | 3.76 | 3.91 | 3.76 | 35,646 |
| August 20, 2026 | 3.66 | 3.89 | 3.89 | 3.92 | 3.64 | 88,350 |
| August 19, 2026 | 3.76 | 3.72 | 3.72 | 3.88 | 3.72 | 0 |
| August 18, 2026 | 3.66 | 3.7 | 3.7 | 3.89 | 3.62 | 24,154 |
| August 17, 2026 | 3.7 | 3.69 | 3.69 | 3.76 | 3.56 | 116,893 |
| August 14, 2026 | 3.73 | 3.71 | 3.71 | 3.85 | 3.65 | 303,076 |
| August 13, 2026 | 4.04 | 3.73 | 3.73 | 4.08 | 3.73 | 0 |
| August 12, 2026 | 4.02 | 4.03 | 4.03 | 4.34 | 3.99 | 0 |
| August 11, 2026 | 4.16 | 3.94 | 3.94 | 4.36 | 3.89 | 0 |
| August 10, 2026 | 4.4 | 4.2 | 4.2 | 4.41 | 4.17 | 75,404 |
| August 07, 2026 | 4.27 | 4.42 | 4.42 | 4.74 | 4.18 | 0 |
| August 06, 2026 | 4.12 | 4.18 | 4.18 | 4.23 | 4 | 36,191 |
| August 05, 2026 | 4.31 | 4.18 | 4.18 | 4.34 | 4.15 | 35,329 |
| August 04, 2026 | 4.16 | 4.26 | 4.26 | 4.32 | 4.13 | 67,173 |
| August 03, 2026 | 3.83 | 4.09 | 4.09 | 4.23 | 3.82 | 78,783 |
| July 31, 2026 | 3.86 | 3.78 | 3.78 | 3.88 | 3.72 | 33,974 |
| July 30, 2026 | 3.9 | 3.85 | 3.85 | 4.03 | 3.82 | 73,181 |
| July 29, 2026 | 4 | 3.84 | 3.84 | 4.06 | 3.83 | 74,890 |
| July 28, 2026 | 3.91 | 4 | 4 | 4.16 | 3.85 | 72,987 |
| July 27, 2026 | 3.75 | 3.95 | 3.95 | 4.17 | 3.75 | 213,631 |
| July 23, 2026 | 3.75 | 3.67 | 3.67 | 3.97 | 3.6 | 38,214 |
| July 22, 2026 | 3.77 | 3.75 | 3.75 | 3.8 | 3.72 | 30,623 |
| July 21, 2026 | 3.63 | 3.84 | 3.84 | 3.88 | 3.63 | 44,143 |
| July 20, 2026 | 3.73 | 3.66 | 3.66 | 3.8 | 3.57 | 55,301 |
| July 17, 2026 | 3.66 | 3.71 | 3.71 | 3.94 | 3.63 | 61,418 |
| July 16, 2026 | 3.85 | 3.73 | 3.73 | 3.95 | 3.5 | 103,783 |
| July 15, 2026 | 3.76 | 3.85 | 3.85 | 3.87 | 3.65 | 48,152 |
| July 14, 2026 | 3.96 | 3.71 | 3.71 | 4.03 | 3.71 | 52,296 |
| July 13, 2026 | 3.75 | 3.92 | 3.92 | 3.96 | 3.68 | 73,620 |
| July 10, 2026 | 3.63 | 3.77 | 3.77 | 3.9 | 3.63 | 36,645 |
| July 09, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 90,674 |
| July 08, 2026 | 3.64 | 3.67 | 3.67 | 3.77 | 3.58 | 43,279 |
| July 07, 2026 | 3.7 | 3.73 | 3.73 | 3.76 | 3.62 | 51,103 |
| July 06, 2026 | 4.01 | 3.76 | 3.76 | 4.17 | 3.68 | 51,552 |
| July 02, 2026 | 4.36 | 4 | 4 | 4.45 | 3.93 | 68,789 |
| July 01, 2026 | 4.57 | 4.33 | 4.33 | 4.89 | 4.33 | 107,644 |
| June 30, 2026 | 4.31 | 4.57 | 4.57 | 4.63 | 4.03 | 122,719 |
AD
