5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-11.36%
3 MONTH PERFORMANCE
-41.35%
6 MONTH PERFORMANCE
-32.17%
YEAR-TO-DATE PERFORMANCE
-39.77%
1 YEAR PERFORMANCE
-47.12%
Shimmick Corporation Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.50 | $1.56 (3.9%) | $1.56 | $1.48 | 2,760 | $42.26 M |
| 04/17/2025 | $1.50 | $1.56 (4%) | $1.58 | $1.45 | 3,595 | $43.81 M |
| 04/16/2025 | $1.37 | $1.58 (15.33%) | $1.59 | $1.37 | 9,654 | $44.38 M |
| 04/15/2025 | $1.47 | $1.49 (1.36%) | $1.57 | $1.47 | 6,825 | $41.85 M |
| 04/14/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 2,841 | $40.16 M |
| 04/11/2025 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.37 | 8,600 | $39.32 M |
| 04/10/2025 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.37 | 13,900 | $39.32 M |
| 04/09/2025 | $1.42 | $1.37 (-3.52%) | $1.50 | $1.30 | 38,975 | $38.48 M |
| 04/08/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.37 | 3,814 | $38.76 M |
| 04/07/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.37 | 20,627 | $38.48 M |
| 04/04/2025 | $1.65 | $1.33 (-19.39%) | $1.67 | $1.31 | 46,918 | $37.35 M |
| 04/03/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.65 | 12,700 | $46.34 M |
| 04/02/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.76 | 8,212 | $49.43 M |
| 04/01/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 12,600 | $49.43 M |
| 03/31/2025 | $1.77 | $1.80 (1.69%) | $1.81 | $1.62 | 17,998 | $50.55 M |
| 03/28/2025 | $1.80 | $1.78 (-1.11%) | $1.91 | $1.75 | 12,300 | $49.99 M |
| 03/27/2025 | $1.70 | $1.75 (2.94%) | $1.79 | $1.69 | 16,812 | $49.15 M |
| 03/26/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.74 | 3,300 | $50.27 M |
| 03/25/2025 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.74 | 5,948 | $50.55 M |
| 03/24/2025 | $1.79 | $1.84 (2.79%) | $1.97 | $1.79 | 14,200 | $51.68 M |
| 03/21/2025 | $1.67 | $1.76 (5.39%) | $1.76 | $1.67 | 28,313 | $49.43 M |
| 03/20/2025 | $1.68 | $1.67 (-0.6%) | $1.78 | $1.67 | 4,720 | $46.90 M |
| 03/19/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.69 | 3,700 | $47.47 M |
| 03/18/2025 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.68 | 6,600 | $48.31 M |
| 03/17/2025 | $1.63 | $1.70 (4.29%) | $1.77 | $1.63 | 5,305 | $47.75 M |
| 03/14/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.51 | 55,000 | $46.90 M |
| 03/13/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.69 | 19,332 | $47.75 M |
| 03/12/2025 | $1.66 | $1.70 (2.41%) | $1.70 | $1.65 | 8,537 | $47.75 M |
| 03/11/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.61 | 13,800 | $45.78 M |
| 03/10/2025 | $1.85 | $1.66 (-10.27%) | $1.85 | $1.64 | 5,200 | $46.62 M |
| 03/07/2025 | $1.72 | $1.71 (-0.58%) | $1.82 | $1.62 | 25,708 | $48.03 M |
| 03/06/2025 | $1.65 | $1.74 (5.45%) | $1.80 | $1.65 | 6,788 | $48.87 M |
| 03/05/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.75 | 5,800 | $50.84 M |
| 03/04/2025 | $1.93 | $1.71 (-11.4%) | $2.16 | $1.64 | 48,217 | $48.03 M |
| 03/03/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 3,101 | $56.17 M |
| 02/28/2025 | $2.05 | $2.07 (0.98%) | $2.07 | $2.03 | 3,400 | $58.14 M |
| 02/27/2025 | $2.01 | $2.09 (3.98%) | $2.14 | $2.01 | 6,400 | $58.70 M |
| 02/26/2025 | $2.01 | $2.05 (1.99%) | $2.07 | $2.01 | 8,317 | $57.58 M |
| 02/25/2025 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 17,155 | $56.73 M |
| 02/24/2025 | $2.17 | $2.02 (-6.91%) | $2.24 | $2.02 | 10,200 | $56.73 M |
| 02/21/2025 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.11 | 6,200 | $60.10 M |
| 02/20/2025 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.16 | 2,500 | $61.23 M |
| 02/19/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.21 | 3,826 | $62.63 M |
| 02/18/2025 | $2.15 | $2.24 (4.19%) | $2.28 | $2.15 | 5,800 | $62.91 M |
| 02/14/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.15 | 3,905 | $61.79 M |
| 02/13/2025 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.11 | 16,100 | $60.38 M |
| 02/12/2025 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.22 | 9,793 | $62.91 M |
| 02/11/2025 | $2.38 | $2.24 (-5.88%) | $2.38 | $2.24 | 19,000 | $62.91 M |
| 02/10/2025 | $2.55 | $2.32 (-9.02%) | $2.56 | $2.31 | 18,014 | $65.16 M |
| 02/07/2025 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.52 | 3,100 | $71.90 M |
| 02/06/2025 | $2.49 | $2.58 (3.61%) | $2.58 | $2.49 | 5,344 | $72.46 M |
| 02/05/2025 | $2.58 | $2.48 (-3.88%) | $2.58 | $2.48 | 9,065 | $69.65 M |
| 02/04/2025 | $2.44 | $2.49 (2.05%) | $2.54 | $2.42 | 9,900 | $69.93 M |
| 02/03/2025 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.43 | 12,558 | $68.81 M |
| 01/31/2025 | $2.56 | $2.62 (2.34%) | $2.64 | $2.50 | 8,601 | $73.59 M |
| 01/30/2025 | $2.41 | $2.52 (4.56%) | $2.58 | $2.41 | 9,948 | $70.78 M |
| 01/29/2025 | $2.45 | $2.49 (1.63%) | $2.55 | $2.45 | 10,208 | $69.93 M |
| 01/28/2025 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.43 | 5,400 | $68.81 M |
| 01/27/2025 | $2.58 | $2.53 (-1.94%) | $2.64 | $2.51 | 13,506 | $71.06 M |
| 01/24/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.68 | 12,200 | $75.83 M |
| 01/23/2025 | $2.70 | $2.64 (-2.22%) | $2.72 | $2.57 | 22,908 | $74.15 M |
| 01/22/2025 | $2.63 | $2.64 (0.38%) | $2.67 | $2.56 | 13,000 | $74.15 M |
| 01/21/2025 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.60 | 12,730 | $74.71 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.
