5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
-9.19%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
+24.44%
YEAR-TO-DATE PERFORMANCE
+15.07%
1 YEAR PERFORMANCE
+115.38%
Shimmick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.37 | $5.58 (3.91%) | $5.67 | $5.23 | 186.40 K | $193.26 M |
| 05/05/2026 | $5.55 | $5.25 (-5.41%) | $5.78 | $5.25 | 160.57 K | $181.83 M |
| 05/04/2026 | $5.37 | $5.24 (-2.42%) | $5.75 | $5.11 | 192.40 K | $181.49 M |
| 05/01/2026 | $5.01 | $5.39 (7.58%) | $5.42 | $5.00 | 173.20 K | $186.68 M |
| 04/30/2026 | $5.41 | $5.12 (-5.36%) | $5.75 | $5.09 | 157.97 K | $177.33 M |
| 04/29/2026 | $5.59 | $5.38 (-3.76%) | $5.75 | $5.36 | 118.24 K | $186.34 M |
| 04/28/2026 | $6.49 | $5.64 (-13.1%) | $6.76 | $5.37 | 360.73 K | $195.34 M |
| 04/27/2026 | $5.92 | $6.67 (12.67%) | $6.71 | $5.87 | 397.60 K | $231.02 M |
| 04/24/2026 | $5.72 | $5.91 (3.32%) | $5.92 | $5.56 | 232.74 K | $204.69 M |
| 04/23/2026 | $5.32 | $5.66 (6.39%) | $5.90 | $5.25 | 208.35 K | $196.03 M |
| 04/22/2026 | $5.70 | $5.28 (-7.37%) | $5.74 | $5.20 | 122.10 K | $182.87 M |
| 04/21/2026 | $5.31 | $5.53 (4.14%) | $5.60 | $5.25 | 257.93 K | $191.53 M |
| 04/20/2026 | $5.31 | $5.23 (-1.51%) | $5.76 | $5.17 | 221.10 K | $181.14 M |
| 04/17/2026 | $5.50 | $5.28 (-4%) | $5.50 | $5.04 | 115.00 K | $182.87 M |
| 04/16/2026 | $5.12 | $5.37 (4.88%) | $5.54 | $5.12 | 350.33 K | $185.99 M |
| 04/15/2026 | $4.76 | $5.12 (7.56%) | $5.60 | $4.66 | 1.26 M | $177.33 M |
| 04/14/2026 | $3.77 | $4.73 (25.46%) | $4.86 | $3.77 | 450.90 K | $163.82 M |
| 04/13/2026 | $3.85 | $3.91 (1.56%) | $3.97 | $3.79 | 21.70 K | $135.42 M |
| 04/10/2026 | $3.81 | $3.94 (3.41%) | $4.10 | $3.72 | 109.10 K | $136.46 M |
| 04/09/2026 | $3.72 | $3.73 (0.27%) | $3.80 | $3.66 | 16.76 K | $129.19 M |
| 04/08/2026 | $3.66 | $3.71 (1.37%) | $3.76 | $3.63 | 26.60 K | $128.50 M |
| 04/07/2026 | $3.71 | $3.58 (-3.5%) | $3.76 | $3.58 | 20.90 K | $123.99 M |
| 04/06/2026 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.69 | 29.40 K | $131.61 M |
| 04/02/2026 | $3.83 | $3.92 (2.35%) | $3.92 | $3.68 | 54.84 K | $135.77 M |
| 04/01/2026 | $3.72 | $3.86 (3.76%) | $4.07 | $3.60 | 58.20 K | $133.69 M |
| 03/31/2026 | $3.35 | $3.67 (9.55%) | $3.67 | $3.35 | 54.71 K | $127.11 M |
| 03/30/2026 | $3.24 | $3.26 (0.62%) | $3.35 | $3.11 | 17.90 K | $112.91 M |
| 03/27/2026 | $3.32 | $3.22 (-3.01%) | $3.37 | $3.22 | 14.25 K | $111.52 M |
| 03/26/2026 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.30 | 13.50 K | $115.33 M |
| 03/25/2026 | $3.35 | $3.55 (5.97%) | $3.59 | $3.35 | 45.84 K | $122.95 M |
| 03/24/2026 | $3.04 | $3.30 (8.55%) | $3.35 | $2.80 | 71.48 K | $114.30 M |
| 03/23/2026 | $3.05 | $3.10 (1.64%) | $3.13 | $2.96 | 30.45 K | $107.37 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.
