5 DAY PERFORMANCE
-13.02%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
+11.84%
6 MONTH PERFORMANCE
+74.52%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
-58.10%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.70 | $2.74 (1.48%) | $2.76 | $2.64 | 20,073 | |
| 12/31/2024 | $2.82 | $2.59 (-8.16%) | $2.84 | $2.48 | 93,370 | $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 |
| 12/12/2024 | $2.82 | $2.85 (1.06%) | $2.91 | $2.72 | 47,000 | $80.05 M |
| 12/11/2024 | $2.98 | $2.81 (-5.7%) | $3.00 | $2.62 | 68,700 | $78.92 M |
| 12/10/2024 | $2.88 | $3.01 (4.51%) | $3.08 | $2.88 | 126,373 | $84.54 M |
| 12/09/2024 | $2.93 | $3.06 (4.44%) | $3.12 | $2.89 | 200,949 | $85.94 M |
| 12/06/2024 | $2.80 | $3.12 (11.43%) | $3.28 | $2.80 | 360,600 | $87.63 M |
| 12/05/2024 | $2.79 | $2.89 (3.58%) | $3.05 | $2.75 | 855,733 | $81.17 M |
| 12/04/2024 | $2.89 | $3.03 (4.84%) | $3.13 | $2.71 | 721,400 | $85.10 M |
| 12/03/2024 | $3.52 | $3.01 (-14.49%) | $3.78 | $2.54 | 20.78 M | $84.54 M |
| 12/02/2024 | $2.26 | $2.80 (23.89%) | $2.94 | $2.20 | 2.07 M | $78.64 M |
| 11/29/2024 | $2.13 | $2.35 (10.33%) | $2.50 | $2.11 | 70,000 | $66.00 M |
| 11/27/2024 | $2.10 | $2.17 (3.33%) | $2.20 | $2.08 | 325,915 | $60.95 M |
| 11/26/2024 | $2.10 | $2.10 (0%) | $2.13 | $2.10 | 6,041 | $58.98 M |
| 11/25/2024 | $2.04 | $2.13 (4.41%) | $2.18 | $2.04 | 132,039 | $59.82 M |
| 11/22/2024 | $2.19 | $2.10 (-4.11%) | $2.25 | $2.04 | 35,646 | $58.98 M |
| 11/21/2024 | $2.10 | $2.10 (0%) | $2.17 | $2.02 | 25,825 | $58.98 M |
| 11/20/2024 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.12 | 15,900 | $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 |