5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+17.06%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-38.77%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.89 | 3.90 K | $67.05 M |
| 08/11/2025 | $2.00 | $1.98 (-1%) | $2.13 | $1.83 | 52.44 K | $67.39 M |
| 08/08/2025 | $1.80 | $1.87 (3.89%) | $1.87 | $1.77 | 13.02 K | $63.65 M |
| 08/07/2025 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.68 | 9.13 K | $59.57 M |
| 08/06/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.70 | 39.00 K | $60.25 M |
| 08/05/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.70 | 28.50 K | $59.22 M |
| 08/04/2025 | $1.79 | $1.72 (-3.91%) | $1.86 | $1.67 | 78.21 K | $58.54 M |
| 08/01/2025 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.58 | 14.00 K | $56.84 M |
| 07/31/2025 | $1.70 | $1.77 (4.12%) | $1.90 | $1.70 | 338.10 K | $60.25 M |
| 07/30/2025 | $1.81 | $1.85 (2.21%) | $1.91 | $1.78 | 11.50 K | $62.97 M |
| 07/29/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.85 | 20.10 K | $64.33 M |
| 07/28/2025 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.05 | 11.30 K | $70.46 M |
| 07/25/2025 | $2.06 | $2.09 (1.46%) | $2.16 | $2.05 | 17.65 K | $71.14 M |
| 07/24/2025 | $2.05 | $2.12 (3.41%) | $2.13 | $2.05 | 17.42 K | $72.16 M |
| 07/23/2025 | $2.12 | $2.13 (0.47%) | $2.17 | $2.00 | 147.70 K | $72.50 M |
| 07/22/2025 | $2.11 | $2.06 (-2.37%) | $2.29 | $2.00 | 1.07 M | $70.12 M |
| 07/21/2025 | $2.15 | $2.14 (-0.47%) | $2.26 | $2.14 | 11.60 K | $72.84 M |
| 07/18/2025 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.14 | 17.98 K | $73.52 M |
| 07/17/2025 | $2.13 | $2.27 (6.57%) | $2.32 | $2.10 | 39.80 K | $77.26 M |
| 07/16/2025 | $2.00 | $2.07 (3.5%) | $2.07 | $2.00 | 13.53 K | $70.46 M |
| 07/15/2025 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.00 | 26.60 K | $69.44 M |
| 07/14/2025 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.96 | 7.74 K | $67.73 M |
| 07/11/2025 | $1.98 | $1.99 (0.51%) | $2.09 | $1.98 | 5.66 K | $67.73 M |
| 07/10/2025 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.95 | 11.50 K | $67.73 M |
| 07/09/2025 | $1.91 | $2.01 (5.24%) | $2.08 | $1.89 | 6.84 K | $68.41 M |
| 07/08/2025 | $1.85 | $1.99 (7.57%) | $2.07 | $1.85 | 22.50 K | $67.73 M |
| 07/07/2025 | $1.90 | $1.87 (-1.58%) | $2.09 | $1.85 | 10.84 K | $63.65 M |
| 07/03/2025 | $1.85 | $2.01 (8.65%) | $2.16 | $1.85 | 13.90 K | $68.41 M |
| 07/02/2025 | $2.02 | $1.93 (-4.46%) | $2.08 | $1.82 | 21.01 K | $65.69 M |
| 07/01/2025 | $1.65 | $2.06 (24.85%) | $2.21 | $1.65 | 121.54 K | $70.12 M |
| 06/30/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.71 | 9.11 K | $58.20 M |
| 06/27/2025 | $1.71 | $1.71 (0%) | $1.82 | $1.68 | 5.90 K | $58.20 M |
| 06/26/2025 | $1.62 | $1.73 (6.79%) | $1.82 | $1.61 | 51.23 K | $58.88 M |
| 06/25/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.55 | 3.54 K | $54.80 M |
| 06/24/2025 | $1.65 | $1.75 (6.06%) | $1.80 | $1.58 | 31.36 K | $59.57 M |
| 06/23/2025 | $1.56 | $1.56 (0%) | $1.66 | $1.45 | 25.64 K | $53.10 M |
| 06/20/2025 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.58 | 7.10 K | $53.78 M |
| 06/18/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.61 | 5.08 K | $55.48 M |
| 06/17/2025 | $1.66 | $1.66 (0%) | $1.82 | $1.61 | 6.61 K | $56.50 M |
| 06/16/2025 | $1.76 | $1.66 (-5.68%) | $1.82 | $1.65 | 8.65 K | $56.50 M |
| 06/13/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.64 | 4.00 K | $56.16 M |
| 06/12/2025 | $1.61 | $1.72 (6.83%) | $1.86 | $1.55 | 32.41 K | $58.54 M |
| 06/11/2025 | $1.51 | $1.67 (10.6%) | $1.74 | $1.51 | 51.62 K | $56.84 M |
| 06/10/2025 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.54 | 4.70 K | $52.76 M |
| 06/09/2025 | $1.56 | $1.57 (0.64%) | $1.59 | $1.51 | 4.79 K | $53.44 M |
| 06/06/2025 | $1.45 | $1.50 (3.45%) | $1.55 | $1.37 | 27.61 K | $51.06 M |
| 06/05/2025 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.45 | 15.60 K | $50.03 M |
| 06/04/2025 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.49 | 9.60 K | $50.72 M |
| 06/03/2025 | $1.61 | $1.50 (-6.83%) | $1.62 | $1.50 | 21.21 K | $51.06 M |
| 06/02/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.61 | 7.18 K | $55.14 M |
| 05/30/2025 | $1.67 | $1.66 (-0.6%) | $1.78 | $1.60 | 7.40 K | $56.50 M |
| 05/29/2025 | $1.72 | $1.70 (-1.16%) | $1.79 | $1.68 | 5.80 K | $57.86 M |
| 05/28/2025 | $1.73 | $1.73 (0%) | $1.85 | $1.70 | 31.02 K | $58.88 M |
| 05/27/2025 | $1.65 | $1.76 (6.67%) | $2.20 | $1.64 | 83.81 K | $59.91 M |
| 05/23/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.54 | 11.00 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 |
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.
