5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-40.74%
6 MONTH PERFORMANCE
-19.81%
YEAR-TO-DATE PERFORMANCE
+15.07%
1 YEAR PERFORMANCE
+92.00%
Shimmick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.27 | $4.38 (2.57%) | $4.74 | $4.17 | 30.37 K | |
| 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 |
| 06/18/2026 | $3.62 | $3.66 (1.1%) | $3.73 | $3.54 | 145.60 K | $126.76 M |
| 06/17/2026 | $3.70 | $3.58 (-3.24%) | $3.88 | $3.56 | 154.71 K | $123.99 M |
| 06/16/2026 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.59 | 334.83 K | $128.84 M |
| 06/15/2026 | $3.76 | $3.70 (-1.6%) | $3.82 | $3.63 | 124.70 K | $128.15 M |
| 06/12/2026 | $3.66 | $3.66 (0%) | $3.74 | $3.63 | 123.46 K | $126.76 M |
| 06/11/2026 | $3.60 | $3.64 (1.11%) | $3.66 | $3.53 | 127.00 K | $126.07 M |
| 06/10/2026 | $3.51 | $3.54 (0.85%) | $3.61 | $3.44 | 159.90 K | $122.61 M |
| 06/09/2026 | $3.65 | $3.50 (-4.11%) | $3.79 | $3.45 | 155.71 K | $121.22 M |
| 06/08/2026 | $3.87 | $3.64 (-5.94%) | $3.95 | $3.61 | 153.70 K | $126.07 M |
| 06/05/2026 | $3.86 | $3.85 (-0.26%) | $4.01 | $3.79 | 215.20 K | $133.34 M |
| 06/04/2026 | $3.91 | $3.87 (-1.02%) | $4.20 | $3.86 | 326.00 K | $134.04 M |
| 06/03/2026 | $3.75 | $3.86 (2.93%) | $3.90 | $3.71 | 57.65 K | $133.69 M |
| 06/02/2026 | $3.65 | $3.75 (2.74%) | $3.84 | $3.64 | 75.85 K | $129.88 M |
| 06/01/2026 | $3.48 | $3.68 (5.75%) | $3.70 | $3.48 | 119.55 K | $127.46 M |
| 05/29/2026 | $3.55 | $3.54 (-0.28%) | $3.62 | $3.41 | 159.20 K | $122.61 M |
| 05/28/2026 | $3.52 | $3.57 (1.42%) | $3.69 | $3.39 | 270.92 K | $123.65 M |
| 05/27/2026 | $3.83 | $3.59 (-6.27%) | $4.07 | $3.52 | 472.65 K | $124.34 M |
| 05/26/2026 | $3.75 | $3.83 (2.13%) | $4.18 | $3.75 | 190.41 K | $132.65 M |
| 05/22/2026 | $3.90 | $3.70 (-5.13%) | $4.06 | $3.61 | 342.43 K | $128.15 M |
| 05/21/2026 | $4.19 | $4.03 (-3.82%) | $4.29 | $4.02 | 151.50 K | $139.58 M |
| 05/20/2026 | $4.27 | $4.27 (0%) | $4.42 | $4.17 | 36.80 K | $147.89 M |
| 05/19/2026 | $4.44 | $4.28 (-3.6%) | $4.46 | $4.00 | 99.42 K | $148.24 M |
| 05/18/2026 | $4.73 | $4.45 (-5.92%) | $4.84 | $4.28 | 230.54 K | $154.13 M |
| 05/15/2026 | $4.28 | $4.97 (16.12%) | $5.55 | $4.26 | 218.92 K | $172.14 M |
| 05/14/2026 | $4.63 | $5.02 (8.42%) | $5.07 | $4.41 | 261.70 K | $173.87 M |
| 05/13/2026 | $4.75 | $4.64 (-2.32%) | $4.82 | $4.49 | 145.46 K | $160.71 M |
| 05/12/2026 | $4.51 | $4.76 (5.54%) | $4.96 | $4.33 | 189.40 K | $164.86 M |
| 05/11/2026 | $5.74 | $4.68 (-18.47%) | $5.74 | $4.05 | 872.91 K | $162.09 M |
| 05/08/2026 | $5.76 | $5.76 (0%) | $6.39 | $5.65 | 183.34 K | $199.50 M |
| 05/07/2026 | $5.70 | $5.67 (-0.53%) | $6.13 | $5.62 | 143.64 K | $196.38 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.
