5 DAY PERFORMANCE
+16.39%
1 MONTH PERFORMANCE
+33.46%
3 MONTH PERFORMANCE
+33.96%
6 MONTH PERFORMANCE
+76.62%
YEAR-TO-DATE PERFORMANCE
+21.58%
1 YEAR PERFORMANCE
+46.09%
Shimmick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.41 | $3.55 (4.11%) | $3.59 | $3.36 | 128.20 K | $122.95 M |
| 01/07/2026 | $3.01 | $3.41 (13.29%) | $3.45 | $3.01 | 62.15 K | $118.11 M |
| 01/06/2026 | $3.28 | $3.08 (-6.1%) | $3.34 | $3.05 | 49.90 K | $106.68 M |
| 01/05/2026 | $3.38 | $3.25 (-3.85%) | $3.45 | $3.23 | 92.21 K | $112.56 M |
| 01/02/2026 | $2.87 | $3.05 (6.27%) | $3.08 | $2.87 | 20.82 K | $105.64 M |
| 12/31/2025 | $2.88 | $2.92 (1.39%) | $2.99 | $2.86 | 25.83 K | $101.13 M |
| 12/30/2025 | $3.20 | $2.89 (-9.69%) | $3.20 | $2.85 | 83.66 K | $100.10 M |
| 12/29/2025 | $3.20 | $3.18 (-0.63%) | $3.40 | $3.11 | 79.01 K | $110.14 M |
| 12/26/2025 | $2.90 | $3.19 (10%) | $3.30 | $2.83 | 152.00 K | $110.49 M |
| 12/24/2025 | $2.75 | $2.85 (3.64%) | $2.88 | $2.70 | 21.30 K | $98.71 M |
| 12/23/2025 | $2.71 | $2.70 (-0.37%) | $2.80 | $2.60 | 12.50 K | $93.51 M |
| 12/22/2025 | $2.76 | $2.66 (-3.62%) | $2.84 | $2.66 | 8.30 K | $92.13 M |
| 12/19/2025 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.75 | 7.41 K | $95.25 M |
| 12/18/2025 | $2.84 | $2.82 (-0.7%) | $2.90 | $2.71 | 36.44 K | $97.67 M |
| 12/17/2025 | $2.93 | $2.73 (-6.83%) | $2.93 | $2.70 | 37.90 K | $94.55 M |
| 12/16/2025 | $2.52 | $2.93 (16.27%) | $2.98 | $2.52 | 116.40 K | $101.48 M |
| 12/15/2025 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.59 | 14.10 K | $90.05 M |
| 12/12/2025 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.59 | 17.30 K | $90.74 M |
| 12/11/2025 | $2.61 | $2.69 (3.07%) | $2.73 | $2.61 | 10.82 K | $93.17 M |
| 12/10/2025 | $2.65 | $2.64 (-0.38%) | $2.71 | $2.62 | 24.70 K | $91.44 M |
| 12/09/2025 | $2.62 | $2.66 (1.53%) | $2.72 | $2.56 | 14.82 K | $92.13 M |
| 12/08/2025 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.55 | 6.70 K | $89.70 M |
| 12/05/2025 | $2.71 | $2.70 (-0.37%) | $2.80 | $2.60 | 50.50 K | $93.51 M |
| 12/04/2025 | $2.64 | $2.67 (1.14%) | $2.75 | $2.61 | 21.23 K | $92.48 M |
| 12/03/2025 | $2.47 | $2.69 (8.91%) | $2.78 | $2.47 | 101.71 K | $93.17 M |
| 12/02/2025 | $2.49 | $2.58 (3.61%) | $2.62 | $2.49 | 43.91 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 | $2.28 | 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 |
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.
