5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
+10.16%
YEAR-TO-DATE PERFORMANCE
+15.07%
1 YEAR PERFORMANCE
+19.57%
Shimmick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.26 | $3.33 (2.3%) | $3.50 | $3.26 | 90.71 K | $131.72 M |
| 09/18/2026 | $3.48 | $3.34 (-4.02%) | $3.55 | $3.31 | 845.70 K | $128.64 M |
| 09/17/2026 | $3.46 | $3.48 (0.58%) | $3.59 | $3.44 | 70.70 K | $134.03 M |
| 09/16/2026 | $3.35 | $3.42 (2.09%) | $3.46 | $3.33 | 75.90 K | $131.72 M |
| 09/15/2026 | $3.40 | $3.35 (-1.47%) | $3.43 | $3.33 | 58.90 K | $129.02 M |
| 09/14/2026 | $3.42 | $3.43 (0.29%) | $3.49 | $3.33 | 64.70 K | $132.10 M |
| 09/11/2026 | $3.47 | $3.44 (-0.86%) | $3.55 | $3.44 | 62.01 K | $132.49 M |
| 09/10/2026 | $3.50 | $3.44 (-1.71%) | $3.69 | $3.42 | 86.12 K | $132.49 M |
| 09/09/2026 | $3.71 | $3.47 (-6.47%) | $3.77 | $3.46 | 83.10 K | $133.64 M |
| 09/08/2026 | $3.80 | $3.73 (-1.84%) | $3.86 | $3.69 | 109.64 K | $143.66 M |
| 09/04/2026 | $3.68 | $3.77 (2.45%) | $3.87 | $3.68 | 126.60 K | $145.20 M |
| 09/03/2026 | $3.70 | $3.68 (-0.54%) | $3.76 | $3.53 | 121.23 K | $141.73 M |
| 09/02/2026 | $3.29 | $3.55 (7.9%) | $3.65 | $3.29 | 191.30 K | $136.72 M |
| 09/01/2026 | $3.43 | $3.30 (-3.79%) | $3.48 | $3.19 | 260.64 K | $127.10 M |
| 08/31/2026 | $3.99 | $3.53 (-11.53%) | $3.99 | $3.41 | 220.32 K | $135.95 M |
| 08/28/2026 | $4.03 | $3.99 (-0.99%) | $4.36 | $3.95 | 1.26 M | $153.67 M |
| 08/27/2026 | $4.11 | $3.99 (-2.92%) | $4.21 | $3.98 | 58.04 K | $153.67 M |
| 08/26/2026 | $4.02 | $4.14 (2.99%) | $4.27 | $4.01 | 149.21 K | $159.45 M |
| 08/25/2026 | $3.88 | $4.02 (3.61%) | $4.11 | $3.88 | 141.54 K | $154.83 M |
| 08/24/2026 | $3.76 | $3.84 (2.13%) | $3.86 | $3.60 | 125.95 K | $147.89 M |
| 08/21/2026 | $3.91 | $3.76 (-3.84%) | $3.91 | $3.76 | 35.65 K | $144.81 M |
| 08/20/2026 | $3.66 | $3.89 (6.28%) | $3.92 | $3.64 | 88.40 K | $149.82 M |
| 08/19/2026 | $3.76 | $3.72 (-1.06%) | $3.88 | $3.62 | 106.51 K | $143.27 M |
| 08/18/2026 | $3.66 | $3.70 (1.09%) | $3.89 | $3.62 | 24.20 K | $142.50 M |
| 08/17/2026 | $3.70 | $3.69 (-0.27%) | $3.76 | $3.56 | 116.90 K | $142.12 M |
| 08/14/2026 | $3.73 | $3.71 (-0.54%) | $3.85 | $3.65 | 303.10 K | $142.89 M |
| 08/13/2026 | $4.05 | $3.73 (-7.9%) | $4.08 | $3.73 | 107.71 K | $143.66 M |
| 08/12/2026 | $4.02 | $4.03 (0.25%) | $4.34 | $3.99 | 120.52 K | $155.21 M |
| 08/11/2026 | $4.16 | $3.94 (-5.29%) | $4.36 | $3.89 | 96.98 K | $151.75 M |
| 08/10/2026 | $4.40 | $4.20 (-4.55%) | $4.41 | $4.17 | 75.43 K | $161.76 M |
| 08/07/2026 | $4.27 | $4.42 (3.51%) | $4.74 | $4.18 | 113.60 K | $170.23 M |
| 08/06/2026 | $4.12 | $4.18 (1.46%) | $4.23 | $4.00 | 36.20 K | $144.77 M |
| 08/05/2026 | $4.31 | $4.18 (-3.02%) | $4.34 | $4.15 | 35.33 K | $144.77 M |
| 08/04/2026 | $4.16 | $4.26 (2.4%) | $4.32 | $4.13 | 68.53 K | $147.55 M |
| 08/03/2026 | $3.83 | $4.09 (6.79%) | $4.23 | $3.82 | 78.80 K | $141.66 M |
| 07/31/2026 | $3.86 | $3.78 (-2.07%) | $3.88 | $3.72 | 34.00 K | $130.92 M |
| 07/30/2026 | $3.90 | $3.85 (-1.28%) | $4.03 | $3.82 | 73.20 K | $133.34 M |
| 07/29/2026 | $4.00 | $3.84 (-4%) | $4.06 | $3.83 | 74.90 K | $133.00 M |
| 07/28/2026 | $3.91 | $4.00 (2.3%) | $4.16 | $3.85 | 73.00 K | $138.54 M |
| 07/27/2026 | $3.75 | $3.95 (5.33%) | $4.17 | $3.75 | 213.65 K | $136.81 M |
| 07/24/2026 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.65 | 27.31 K | $126.42 M |
| 07/23/2026 | $3.75 | $3.67 (-2.13%) | $3.97 | $3.60 | 38.22 K | $127.11 M |
| 07/22/2026 | $3.77 | $3.75 (-0.53%) | $3.80 | $3.72 | 30.63 K | $129.88 M |
| 07/21/2026 | $3.63 | $3.84 (5.79%) | $3.88 | $3.63 | 44.18 K | $133.00 M |
| 07/20/2026 | $3.73 | $3.66 (-1.88%) | $3.80 | $3.57 | 55.30 K | $126.76 M |
| 07/17/2026 | $3.66 | $3.71 (1.37%) | $3.94 | $3.63 | 61.42 K | $128.50 M |
| 07/16/2026 | $3.85 | $3.73 (-3.12%) | $3.95 | $3.50 | 103.80 K | $129.19 M |
| 07/15/2026 | $3.70 | $3.85 (4.05%) | $3.87 | $3.65 | 48.52 K | $133.34 M |
| 07/14/2026 | $3.96 | $3.71 (-6.31%) | $4.03 | $3.71 | 52.30 K | $128.50 M |
| 07/13/2026 | $3.75 | $3.92 (4.53%) | $3.96 | $3.68 | 73.62 K | $135.77 M |
| 07/10/2026 | $3.63 | $3.77 (3.86%) | $3.90 | $3.63 | 36.66 K | $130.57 M |
| 07/09/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.62 | 90.70 K | $128.84 M |
| 07/08/2026 | $3.64 | $3.67 (0.82%) | $3.77 | $3.58 | 43.30 K | $127.11 M |
| 07/07/2026 | $3.70 | $3.73 (0.81%) | $3.76 | $3.62 | 51.10 K | $129.19 M |
| 07/06/2026 | $4.01 | $3.76 (-6.23%) | $4.17 | $3.68 | 51.60 K | $130.23 M |
| 07/02/2026 | $4.36 | $4.00 (-8.26%) | $4.45 | $3.93 | 68.80 K | $138.54 M |
| 07/01/2026 | $4.57 | $4.33 (-5.25%) | $4.89 | $4.33 | 107.64 K | $149.97 M |
| 06/30/2026 | $4.31 | $4.57 (6.03%) | $4.63 | $4.03 | 122.80 K | $158.28 M |
| 06/29/2026 | $4.30 | $4.28 (-0.47%) | $4.34 | $3.99 | 137.33 K | $148.24 M |
| 06/26/2026 | $4.08 | $4.27 (4.66%) | $4.31 | $3.97 | 756.58 K | $147.89 M |
| 06/25/2026 | $3.68 | $4.08 (10.87%) | $4.11 | $3.64 | 147.05 K | $141.31 M |
| 06/24/2026 | $3.63 | $3.64 (0.28%) | $3.71 | $3.44 | 130.85 K | $126.07 M |
| 06/23/2026 | $3.75 | $3.66 (-2.4%) | $3.81 | $3.61 | 62.40 K | $126.76 M |
| 06/22/2026 | $3.66 | $3.80 (3.83%) | $3.82 | $3.48 | 93.90 K | $131.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
