-
5 DAY PERFORMANCE
+1.89% -
1 MONTH PERFORMANCE
-6.09% -
3 MONTH PERFORMANCE
-29.87% -
6 MONTH PERFORMANCE
+37.58% -
YEAR-TO-DATE PERFORMANCE
-67.27% -
1 YEAR PERFORMANCE
-66.77%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.10 | $2.16 (2.92%) | $2.16 | $2.10 | 2,025 | |
| 11/20/2024 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.12 | 15,863 | $60.38 M |
| 11/19/2024 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.16 | 23,908 | $60.95 M |
| 11/18/2024 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.13 | 4,734 | $60.10 M |
| 11/15/2024 | $2.34 | $2.12 (-9.4%) | $2.34 | $2.04 | 61,000 | $59.54 M |
| 11/14/2024 | $2.10 | $2.22 (5.71%) | $2.25 | $2.10 | 14,305 | $62.35 M |
| 11/13/2024 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.05 | 17,300 | $58.14 M |
| 11/12/2024 | $2.41 | $2.22 (-7.88%) | $2.96 | $2.10 | 354,741 | $62.35 M |
| 11/11/2024 | $2.15 | $2.16 (0.47%) | $2.32 | $2.14 | 40,800 | $60.67 M |
| 11/08/2024 | $2.06 | $2.14 (3.88%) | $2.18 | $2.06 | 6,316 | $60.10 M |
| 11/07/2024 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.00 | 40,111 | $57.01 M |
| 11/06/2024 | $1.99 | $2.06 (3.52%) | $2.06 | $1.99 | 30,100 | $57.86 M |
| 11/05/2024 | $2.20 | $2.13 (-3.18%) | $2.23 | $2.00 | 38,600 | $59.82 M |
| 11/04/2024 | $2.25 | $2.28 (1.33%) | $2.40 | $2.08 | 237,073 | $64.04 M |
| 11/01/2024 | $2.03 | $1.97 (-2.96%) | $2.21 | $1.96 | 20,200 | $55.33 M |
| 10/31/2024 | $1.92 | $2.02 (5.21%) | $2.03 | $1.88 | 31,500 | $56.73 M |
| 10/30/2024 | $1.79 | $1.92 (7.26%) | $1.96 | $1.72 | 35,505 | $53.93 M |
| 10/29/2024 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.72 | 63,026 | $49.15 M |
| 10/28/2024 | $1.85 | $1.79 (-3.24%) | $1.99 | $1.76 | 50,615 | $50.27 M |
| 10/25/2024 | $1.98 | $1.91 (-3.54%) | $2.04 | $1.89 | 59,006 | $53.64 M |
| 10/24/2024 | $1.95 | $1.88 (-3.59%) | $2.29 | $1.87 | 23,514 | $52.80 M |
| 10/23/2024 | $2.17 | $1.94 (-10.6%) | $2.17 | $1.94 | 9,914 | $54.49 M |
| 10/22/2024 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.13 | 9,030 | $61.79 M |
| 10/21/2024 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.26 | 6,017 | $64.60 M |
| 10/18/2024 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.30 | 8,101 | $64.60 M |
| 10/17/2024 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.34 | 3,307 | $66.56 M |
| 10/16/2024 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.36 | 10,400 | $67.41 M |
| 10/15/2024 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 700 | $64.88 M |
| 10/14/2024 | $2.41 | $2.31 (-4.15%) | $2.41 | $2.30 | 6,716 | $64.88 M |
| 10/11/2024 | $2.31 | $2.34 (1.3%) | $2.45 | $2.27 | 20,307 | $65.72 M |
| 10/10/2024 | $2.37 | $2.31 (-2.53%) | $2.47 | $2.30 | 10,800 | $64.88 M |
| 10/09/2024 | $2.54 | $2.42 (-4.72%) | $2.54 | $2.34 | 8,500 | $67.97 M |
| 10/08/2024 | $2.41 | $2.46 (2.07%) | $2.50 | $2.37 | 14,600 | $69.09 M |
| 10/07/2024 | $2.54 | $2.49 (-1.97%) | $2.59 | $2.41 | 16,232 | $69.93 M |
| 10/04/2024 | $2.49 | $2.61 (4.82%) | $2.61 | $2.49 | 3,000 | $73.30 M |
| 10/03/2024 | $2.40 | $2.56 (6.67%) | $2.56 | $2.39 | 5,900 | $71.90 M |
| 10/02/2024 | $2.37 | $2.45 (3.38%) | $2.47 | $2.37 | 16,100 | $68.81 M |
| 10/01/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.32 | 11,117 | $67.13 M |
| 09/30/2024 | $2.46 | $2.47 (0.41%) | $2.53 | $2.46 | 15,026 | $69.37 M |
| 09/27/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.39 | 7,800 | $70.50 M |
| 09/26/2024 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.30 | 25,606 | $67.13 M |
| 09/25/2024 | $2.75 | $2.53 (-8%) | $2.75 | $2.50 | 46,108 | $71.06 M |
| 09/24/2024 | $2.69 | $2.79 (3.72%) | $2.82 | $2.60 | 44,512 | $78.36 M |
| 09/23/2024 | $2.87 | $2.73 (-4.88%) | $2.95 | $2.62 | 14,832 | $76.67 M |
| 09/20/2024 | $2.82 | $2.88 (2.13%) | $2.91 | $2.70 | 46,900 | $80.89 M |
| 09/19/2024 | $2.66 | $2.84 (6.77%) | $2.84 | $2.66 | 16,900 | $79.76 M |
| 09/18/2024 | $2.64 | $2.75 (4.17%) | $2.77 | $2.64 | 16,620 | $77.24 M |
| 09/17/2024 | $2.93 | $2.60 (-11.26%) | $2.95 | $2.58 | 32,799 | $73.02 M |
| 09/16/2024 | $2.91 | $2.95 (1.37%) | $3.01 | $2.91 | 9,600 | $82.85 M |
| 09/13/2024 | $2.90 | $3.04 (4.83%) | $3.04 | $2.90 | 8,300 | $85.38 M |
| 09/12/2024 | $2.81 | $2.85 (1.42%) | $2.93 | $2.81 | 6,000 | $80.05 M |
| 09/11/2024 | $2.78 | $2.82 (1.44%) | $2.86 | $2.78 | 4,500 | $79.20 M |
| 09/10/2024 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.78 | 3,600 | $78.08 M |
| 09/09/2024 | $2.82 | $2.79 (-1.06%) | $2.85 | $2.65 | 16,000 | $78.36 M |
| 09/06/2024 | $2.77 | $2.81 (1.44%) | $2.81 | $2.76 | 2,600 | $78.92 M |
| 09/05/2024 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.75 | 6,743 | $77.52 M |
| 09/04/2024 | $2.95 | $2.74 (-7.12%) | $3.02 | $2.74 | 4,835 | $76.96 M |
| 09/03/2024 | $3.19 | $3.07 (-3.76%) | $3.19 | $3.07 | 14,129 | $86.22 M |
| 08/30/2024 | $2.91 | $3.22 (10.65%) | $3.22 | $2.90 | 24,962 | $90.44 M |
| 08/29/2024 | $2.75 | $2.85 (3.64%) | $2.88 | $2.69 | 18,161 | $80.05 M |
| 08/28/2024 | $3.04 | $2.64 (-13.16%) | $3.15 | $2.51 | 36,600 | $74.15 M |
| 08/27/2024 | $2.98 | $3.00 (0.67%) | $3.03 | $2.95 | 10,900 | $84.26 M |
| 08/26/2024 | $3.09 | $2.94 (-4.85%) | $3.09 | $2.93 | 9,900 | $82.57 M |
| 08/23/2024 | $3.13 | $2.90 (-7.35%) | $3.18 | $2.86 | 33,300 | $81.45 M |
| 08/22/2024 | $3.04 | $3.09 (1.64%) | $3.21 | $2.95 | 43,600 | $86.79 M |
| 08/21/2024 | $2.74 | $3.08 (12.41%) | $3.11 | $2.70 | 36,246 | $86.50 M |