5 DAY PERFORMANCE
+64.91%
1 MONTH PERFORMANCE
+31.16%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
-7.24%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
-59.71%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.69 | 16,545 | $49.68 M |
| 03/12/2025 | $1.66 | $1.70 (2.41%) | $1.70 | $1.65 | 8,537 | $47.75 M |
| 03/11/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.61 | 13,800 | $45.78 M |
| 03/10/2025 | $1.85 | $1.66 (-10.27%) | $1.85 | $1.64 | 5,200 | $46.62 M |
| 03/07/2025 | $1.72 | $1.71 (-0.58%) | $1.82 | $1.62 | 25,708 | $48.03 M |
| 03/06/2025 | $1.65 | $1.74 (5.45%) | $1.80 | $1.65 | 6,788 | $48.87 M |
| 03/05/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.75 | 5,800 | $50.84 M |
| 03/04/2025 | $1.93 | $1.71 (-11.4%) | $2.16 | $1.64 | 48,217 | $48.03 M |
| 03/03/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 3,101 | $56.17 M |
| 02/28/2025 | $2.05 | $2.07 (0.98%) | $2.07 | $2.03 | 3,400 | $58.14 M |
| 02/27/2025 | $2.01 | $2.09 (3.98%) | $2.14 | $2.01 | 6,400 | $58.70 M |
| 02/26/2025 | $2.01 | $2.05 (1.99%) | $2.07 | $2.01 | 8,317 | $57.58 M |
| 02/25/2025 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 17,155 | $56.73 M |
| 02/24/2025 | $2.17 | $2.02 (-6.91%) | $2.24 | $2.02 | 10,200 | $56.73 M |
| 02/21/2025 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.11 | 6,200 | $60.10 M |
| 02/20/2025 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.16 | 2,500 | $61.23 M |
| 02/19/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.21 | 3,826 | $62.63 M |
| 02/18/2025 | $2.15 | $2.24 (4.19%) | $2.28 | $2.15 | 5,800 | $62.91 M |
| 02/14/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.15 | 3,905 | $61.79 M |
| 02/13/2025 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.11 | 16,100 | $60.38 M |
| 02/12/2025 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.22 | 9,793 | $62.91 M |
| 02/11/2025 | $2.38 | $2.24 (-5.88%) | $2.38 | $2.24 | 19,000 | $62.91 M |
| 02/10/2025 | $2.55 | $2.32 (-9.02%) | $2.56 | $2.31 | 18,014 | $65.16 M |
| 02/07/2025 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.52 | 3,100 | $71.90 M |
| 02/06/2025 | $2.49 | $2.58 (3.61%) | $2.58 | $2.49 | 5,344 | $72.46 M |
| 02/05/2025 | $2.58 | $2.48 (-3.88%) | $2.58 | $2.48 | 9,065 | $69.65 M |
| 02/04/2025 | $2.44 | $2.49 (2.05%) | $2.54 | $2.42 | 9,900 | $69.93 M |
| 02/03/2025 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.43 | 12,558 | $68.81 M |
| 01/31/2025 | $2.56 | $2.62 (2.34%) | $2.64 | $2.50 | 8,601 | $73.59 M |
| 01/30/2025 | $2.41 | $2.52 (4.56%) | $2.58 | $2.41 | 9,948 | $70.78 M |
| 01/29/2025 | $2.45 | $2.49 (1.63%) | $2.55 | $2.45 | 10,208 | $69.93 M |
| 01/28/2025 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.43 | 5,400 | $68.81 M |
| 01/27/2025 | $2.58 | $2.53 (-1.94%) | $2.64 | $2.51 | 13,506 | $71.06 M |
| 01/24/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.68 | 12,200 | $75.83 M |
| 01/23/2025 | $2.70 | $2.64 (-2.22%) | $2.72 | $2.57 | 22,908 | $74.15 M |
| 01/22/2025 | $2.63 | $2.64 (0.38%) | $2.67 | $2.56 | 13,000 | $74.15 M |
| 01/21/2025 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.60 | 12,730 | $74.71 M |
| 01/17/2025 | $2.70 | $2.70 (0%) | $2.75 | $2.54 | 11,200 | $75.83 M |
| 01/16/2025 | $2.44 | $2.66 (9.02%) | $2.69 | $2.43 | 37,621 | $74.71 M |
| 01/15/2025 | $2.42 | $2.49 (2.89%) | $2.58 | $2.42 | 19,923 | $69.93 M |
| 01/14/2025 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.20 | 17,600 | $69.09 M |
| 01/13/2025 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.35 | 33,123 | $69.93 M |
| 01/10/2025 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.35 | 55,000 | $66.56 M |
| 01/08/2025 | $2.54 | $2.43 (-4.33%) | $2.56 | $2.40 | 28,544 | $68.25 M |
| 01/07/2025 | $2.82 | $2.59 (-8.16%) | $2.82 | $2.35 | 138,141 | $72.74 M |
| 01/06/2025 | $3.05 | $2.82 (-7.54%) | $3.05 | $2.71 | 40,948 | $79.20 M |
| 01/03/2025 | $2.69 | $2.96 (10.04%) | $3.02 | $2.69 | 23,341 | $83.13 M |
| 01/02/2025 | $2.70 | $2.69 (-0.37%) | $2.78 | $2.63 | 29,400 | $75.55 M |
| 12/31/2024 | $2.82 | $2.59 (-8.16%) | $2.84 | $2.48 | 93,498 | $72.74 M |
| 12/30/2024 | $3.11 | $2.86 (-8.04%) | $3.15 | $2.82 | 475,002 | $80.33 M |
| 12/27/2024 | $3.14 | $3.15 (0.32%) | $3.25 | $3.03 | 139,000 | $88.47 M |
| 12/26/2024 | $2.98 | $3.15 (5.7%) | $3.22 | $2.96 | 103,306 | $88.47 M |
| 12/24/2024 | $2.78 | $2.97 (6.83%) | $2.97 | $2.76 | 100,300 | $83.42 M |
| 12/23/2024 | $2.38 | $2.74 (15.13%) | $2.78 | $2.33 | 83,653 | $76.96 M |
| 12/20/2024 | $2.30 | $2.46 (6.96%) | $2.46 | $2.18 | 115,581 | $69.09 M |
| 12/19/2024 | $2.39 | $2.43 (1.67%) | $2.48 | $2.28 | 52,216 | $68.25 M |
| 12/18/2024 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.31 | 56,763 | $67.41 M |
| 12/17/2024 | $2.55 | $2.50 (-1.96%) | $2.64 | $2.36 | 143,434 | $70.22 M |
| 12/16/2024 | $2.69 | $2.68 (-0.37%) | $2.75 | $2.61 | 46,431 | $75.27 M |
| 12/13/2024 | $2.81 | $2.72 (-3.2%) | $2.85 | $2.60 | 70,548 | $76.39 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.
