5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+21.17%
3 MONTH PERFORMANCE
-7.24%
6 MONTH PERFORMANCE
+79.33%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
-10.63%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $2.47 | $2.69 (8.91%) | $2.78 | $2.47 | 98.90 K | $93.17 M |
| 12/02/2025 | $2.49 | $2.58 (3.61%) | $2.62 | $2.49 | 43.80 K | $89.36 M |
| 12/01/2025 | $2.54 | $2.53 (-0.39%) | $2.63 | $2.51 | 13.00 K | $87.63 M |
| 11/28/2025 | $2.58 | $2.64 (2.33%) | $2.70 | $2.50 | 34.42 K | $91.44 M |
| 11/26/2025 | $2.60 | $2.50 (-3.85%) | $2.66 | $2.10 | 42.90 K | $86.59 M |
| 11/25/2025 | $2.33 | $2.60 (11.59%) | $2.69 | $2.29 | 82.20 K | $90.05 M |
| 11/24/2025 | $2.19 | $2.26 (3.2%) | $2.28 | $2.02 | 16.30 K | $78.28 M |
| 11/21/2025 | $2.06 | $2.14 (3.88%) | $2.14 | $2.04 | 9.90 K | $74.12 M |
| 11/20/2025 | $2.07 | $2.07 (0%) | $2.12 | $2.07 | 2.82 K | $71.69 M |
| 11/19/2025 | $2.11 | $2.10 (-0.47%) | $2.14 | $2.07 | 9.21 K | $72.73 M |
| 11/18/2025 | $2.09 | $2.13 (1.91%) | $2.26 | $2.05 | 26.37 K | $73.77 M |
| 11/17/2025 | $2.40 | $2.15 (-10.42%) | $2.40 | $2.01 | 66.31 K | $74.47 M |
| 11/14/2025 | $2.76 | $2.47 (-10.51%) | $2.76 | $2.25 | 102.14 K | $85.55 M |
| 11/13/2025 | $2.26 | $2.52 (11.5%) | $2.74 | $2.26 | 115.60 K | $87.28 M |
| 11/12/2025 | $2.15 | $2.22 (3.26%) | $2.29 | $2.12 | 39.50 K | $76.89 M |
| 11/11/2025 | $2.10 | $2.11 (0.48%) | $2.12 | $2.08 | 4.52 K | $73.08 M |
| 11/10/2025 | $1.99 | $2.09 (5.03%) | $2.10 | $1.95 | 21.60 K | $72.39 M |
| 11/07/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.02 | 28.60 K | $71.00 M |
| 11/06/2025 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.13 | 8.03 K | $75.16 M |
| 11/05/2025 | $2.23 | $2.24 (0.45%) | $2.24 | $2.22 | 2.92 K | $77.58 M |
| 11/04/2025 | $2.26 | $2.29 (1.33%) | $2.41 | $2.26 | 7.20 K | $79.31 M |
| 11/03/2025 | $2.28 | $2.22 (-2.63%) | $2.33 | $2.16 | 21.70 K | $76.89 M |
| 10/31/2025 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.21 | 17.42 K | $80.70 M |
| 10/30/2025 | $2.35 | $2.34 (-0.43%) | $2.35 | $2.28 | 5.10 K | $81.05 M |
| 10/29/2025 | $2.25 | $2.35 (4.44%) | $2.35 | $2.04 | 23.46 K | $81.39 M |
| 10/28/2025 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.26 | 6.01 K | $78.28 M |
| 10/27/2025 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.12 | 5.10 K | $78.28 M |
| 10/24/2025 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.25 | 16.77 K | $80.01 M |
| 10/23/2025 | $2.39 | $2.34 (-2.09%) | $2.39 | $2.28 | 9.30 K | $81.05 M |
| 10/22/2025 | $2.26 | $2.36 (4.42%) | $2.36 | $2.26 | 5.03 K | $81.74 M |
| 10/21/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.40 | 9.21 K | $83.47 M |
| 10/20/2025 | $2.37 | $2.43 (2.53%) | $2.45 | $2.37 | 13.14 K | $84.16 M |
| 10/17/2025 | $2.37 | $2.40 (1.27%) | $2.50 | $2.37 | 17.20 K | $83.12 M |
| 10/16/2025 | $2.39 | $2.46 (2.93%) | $2.46 | $2.30 | 15.90 K | $85.20 M |
| 10/15/2025 | $2.43 | $2.37 (-2.47%) | $2.50 | $2.36 | 15.40 K | $82.08 M |
| 10/14/2025 | $2.45 | $2.42 (-1.22%) | $2.59 | $2.39 | 7.36 K | $83.82 M |
| 10/13/2025 | $2.57 | $2.49 (-3.11%) | $2.57 | $2.49 | 10.58 K | $86.24 M |
| 10/10/2025 | $2.62 | $2.64 (0.76%) | $2.67 | $2.50 | 14.63 K | $91.44 M |
| 10/09/2025 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.53 | 16.20 K | $91.78 M |
| 10/08/2025 | $2.72 | $2.68 (-1.47%) | $2.85 | $2.68 | 14.31 K | $92.82 M |
| 10/07/2025 | $2.84 | $2.70 (-4.93%) | $2.87 | $2.70 | 22.20 K | $93.51 M |
| 10/06/2025 | $2.81 | $2.84 (1.07%) | $2.95 | $2.75 | 18.23 K | $98.36 M |
| 10/03/2025 | $2.80 | $2.83 (1.07%) | $2.86 | $2.67 | 9.20 K | $98.02 M |
| 10/02/2025 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.76 | 12.10 K | $100.44 M |
| 10/01/2025 | $2.61 | $2.93 (12.26%) | $3.10 | $2.60 | 74.50 K | $101.48 M |
| 09/30/2025 | $2.63 | $2.61 (-0.76%) | $2.66 | $2.60 | 11.40 K | $90.40 M |
| 09/29/2025 | $2.63 | $2.67 (1.52%) | $2.74 | $2.62 | 9.43 K | $92.48 M |
| 09/26/2025 | $2.68 | $2.65 (-1.12%) | $2.77 | $2.57 | 24.60 K | $91.78 M |
| 09/25/2025 | $2.68 | $2.78 (3.73%) | $2.79 | $2.68 | 5.81 K | $96.29 M |
| 09/24/2025 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.67 | 16.61 K | $96.98 M |
| 09/23/2025 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.76 | 23.10 K | $95.59 M |
| 09/22/2025 | $2.77 | $2.81 (1.44%) | $2.99 | $2.77 | 20.60 K | $97.32 M |
| 09/19/2025 | $2.86 | $2.81 (-1.75%) | $2.93 | $2.75 | 74.90 K | $97.32 M |
| 09/18/2025 | $3.07 | $2.85 (-7.17%) | $3.07 | $2.84 | 17.30 K | $98.71 M |
| 09/17/2025 | $3.08 | $2.95 (-4.22%) | $3.14 | $2.95 | 28.20 K | $102.17 M |
| 09/16/2025 | $3.07 | $3.12 (1.63%) | $3.18 | $3.03 | 18.90 K | $108.06 M |
| 09/15/2025 | $3.08 | $3.01 (-2.27%) | $3.19 | $3.00 | 26.00 K | $104.25 M |
| 09/12/2025 | $3.04 | $3.17 (4.28%) | $3.19 | $3.04 | 17.50 K | $109.79 M |
| 09/11/2025 | $3.27 | $3.13 (-4.28%) | $3.30 | $3.03 | 38.40 K | $108.41 M |
| 09/10/2025 | $3.12 | $3.27 (4.81%) | $3.30 | $3.12 | 28.10 K | $113.26 M |
| 09/09/2025 | $3.06 | $3.17 (3.59%) | $3.19 | $3.04 | 27.70 K | $109.79 M |
| 09/08/2025 | $2.88 | $3.10 (7.64%) | $3.10 | $2.88 | 23.52 K | $107.37 M |
| 09/05/2025 | $2.93 | $2.95 (0.68%) | $3.00 | $2.60 | 46.83 K | $102.17 M |
| 09/04/2025 | $2.87 | $2.89 (0.7%) | $2.90 | $2.75 | 16.63 K | $100.10 M |
| 09/03/2025 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.90 | 3.70 K | $100.44 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.
