5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
-20.30%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
-37.84%
1 YEAR PERFORMANCE
+1.90%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.54 | 10.97 K | $55.14 M |
| 05/22/2025 | $1.50 | $1.56 (4%) | $1.60 | $1.50 | 11.70 K | $53.10 M |
| 05/21/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.55 | 2.83 K | $53.78 M |
| 05/20/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.65 | 8.54 K | $56.16 M |
| 05/19/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.56 | 9.05 K | $56.16 M |
| 05/16/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.68 | 13.35 K | $57.18 M |
| 05/15/2025 | $1.99 | $1.75 (-12.06%) | $1.99 | $1.67 | 67.10 K | $59.57 M |
| 05/14/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.67 | 5.94 K | $57.86 M |
| 05/13/2025 | $1.87 | $1.70 (-9.09%) | $1.87 | $1.67 | 17.51 K | $57.86 M |
| 05/12/2025 | $1.48 | $1.59 (7.43%) | $1.60 | $1.48 | 12.73 K | $54.12 M |
| 05/09/2025 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.39 | 6.45 K | $47.99 M |
| 05/08/2025 | $1.31 | $1.39 (6.11%) | $1.44 | $1.31 | 11.92 K | $47.31 M |
| 05/07/2025 | $1.66 | $1.41 (-15.06%) | $1.73 | $1.30 | 34.90 K | $47.99 M |
| 05/06/2025 | $1.74 | $1.61 (-7.47%) | $1.74 | $1.58 | 8.70 K | $54.80 M |
| 05/05/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.64 | 6.92 K | $58.88 M |
| 05/02/2025 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.65 | 20.40 K | $58.88 M |
| 05/01/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.71 | 12.85 K | $59.57 M |
| 04/30/2025 | $1.80 | $1.71 (-5%) | $1.87 | $1.62 | 6.33 K | $58.20 M |
| 04/29/2025 | $1.81 | $1.72 (-4.97%) | $1.84 | $1.65 | 35.20 K | $58.54 M |
| 04/28/2025 | $1.73 | $1.64 (-5.2%) | $1.91 | $1.62 | 118.60 K | $55.82 M |
| 04/25/2025 | $1.65 | $1.69 (2.42%) | $1.70 | $1.60 | 2.90 K | $47.47 M |
| 04/24/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.53 | 5.25 K | $44.94 M |
| 04/23/2025 | $1.52 | $1.54 (1.32%) | $1.61 | $1.52 | 7.32 K | $43.25 M |
| 04/22/2025 | $1.46 | $1.53 (4.79%) | $1.70 | $1.46 | 4.73 K | $42.97 M |
| 04/21/2025 | $1.50 | $1.44 (-4%) | $1.56 | $1.42 | 4.04 K | $40.44 M |
| 04/17/2025 | $1.50 | $1.56 (4%) | $1.58 | $1.45 | 3.60 K | $43.81 M |
| 04/16/2025 | $1.37 | $1.58 (15.33%) | $1.59 | $1.37 | 9.65 K | $44.38 M |
| 04/15/2025 | $1.47 | $1.49 (1.36%) | $1.57 | $1.47 | 6.83 K | $41.85 M |
| 04/14/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 2.84 K | $40.16 M |
| 04/11/2025 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.37 | 8.60 K | $39.32 M |
| 04/10/2025 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.37 | 13.90 K | $39.32 M |
| 04/09/2025 | $1.42 | $1.37 (-3.52%) | $1.50 | $1.30 | 38.98 K | $38.48 M |
| 04/08/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.37 | 3.81 K | $38.76 M |
| 04/07/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.37 | 20.63 K | $38.48 M |
| 04/04/2025 | $1.65 | $1.33 (-19.39%) | $1.67 | $1.31 | 46.92 K | $37.35 M |
| 04/03/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.65 | 12.70 K | $46.34 M |
| 04/02/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.76 | 8.21 K | $49.43 M |
| 04/01/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 12.60 K | $49.43 M |
| 03/31/2025 | $1.77 | $1.80 (1.69%) | $1.81 | $1.62 | 18.00 K | $50.55 M |
| 03/28/2025 | $1.80 | $1.78 (-1.11%) | $1.91 | $1.75 | 12.30 K | $49.99 M |
| 03/27/2025 | $1.70 | $1.75 (2.94%) | $1.79 | $1.69 | 16.81 K | $49.15 M |
| 03/26/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.74 | 3.30 K | $50.27 M |
| 03/25/2025 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.74 | 5.95 K | $50.55 M |
| 03/24/2025 | $1.79 | $1.84 (2.79%) | $1.97 | $1.79 | 14.20 K | $51.68 M |
| 03/21/2025 | $1.67 | $1.76 (5.39%) | $1.76 | $1.67 | 28.31 K | $49.43 M |
| 03/20/2025 | $1.68 | $1.67 (-0.6%) | $1.78 | $1.67 | 4.72 K | $46.90 M |
| 03/19/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.69 | 3.70 K | $47.47 M |
| 03/18/2025 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.68 | 6.60 K | $48.31 M |
| 03/17/2025 | $1.63 | $1.70 (4.29%) | $1.77 | $1.63 | 5.31 K | $47.75 M |
| 03/14/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.51 | 55.00 K | $46.90 M |
| 03/13/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.69 | 19.33 K | $47.75 M |
| 03/12/2025 | $1.66 | $1.70 (2.41%) | $1.70 | $1.65 | 8.54 K | $47.75 M |
| 03/11/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.61 | 13.80 K | $45.78 M |
| 03/10/2025 | $1.85 | $1.66 (-10.27%) | $1.85 | $1.64 | 5.20 K | $46.62 M |
| 03/07/2025 | $1.72 | $1.71 (-0.58%) | $1.82 | $1.62 | 25.71 K | $48.03 M |
| 03/06/2025 | $1.65 | $1.74 (5.45%) | $1.80 | $1.65 | 6.79 K | $48.87 M |
| 03/05/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.75 | 5.80 K | $50.84 M |
| 03/04/2025 | $1.93 | $1.71 (-11.4%) | $2.16 | $1.64 | 48.22 K | $48.03 M |
| 03/03/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 3.10 K | $56.17 M |
| 02/28/2025 | $2.05 | $2.07 (0.98%) | $2.07 | $2.03 | 3.40 K | $58.14 M |
| 02/27/2025 | $2.01 | $2.09 (3.98%) | $2.14 | $2.01 | 6.40 K | $58.70 M |
| 02/26/2025 | $2.01 | $2.05 (1.99%) | $2.07 | $2.01 | 8.32 K | $57.58 M |
| 02/25/2025 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 17.16 K | $56.73 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.
