Shimmick Corporation Common StockSHIMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.77 | $4.15 | $3.77 | $4.15 | 208,439 |
| 1/30/2026 | $3.45 | $3.78 | $3.45 | $3.75 | 114,500 |
| 1/29/2026 | $3.44 | $3.50 | $3.34 | $3.40 | 46,042 |
| 1/28/2026 | $3.50 | $3.53 | $3.35 | $3.42 | 51,200 |
| 1/27/2026 | $3.62 | $3.67 | $3.46 | $3.48 | 47,936 |
| 1/26/2026 | $3.53 | $3.72 | $3.47 | $3.65 | 45,600 |
| 1/23/2026 | $3.85 | $3.97 | $3.51 | $3.56 | 23,600 |
| 1/22/2026 | $4.00 | $4.00 | $3.76 | $3.84 | 63,626 |
| 1/21/2026 | $3.48 | $4.10 | $3.40 | $4.02 | 112,300 |
| 1/20/2026 | $3.57 | $3.60 | $3.42 | $3.45 | 22,322 |
| 1/16/2026 | $3.76 | $3.83 | $3.59 | $3.59 | 36,500 |
| 1/15/2026 | $3.67 | $3.76 | $3.66 | $3.66 | 13,522 |
| 1/14/2026 | $3.78 | $3.78 | $3.55 | $3.66 | 31,700 |
| 1/13/2026 | $3.71 | $3.83 | $3.65 | $3.73 | 29,300 |
| 1/12/2026 | $3.61 | $3.82 | $3.61 | $3.75 | 40,644 |
| 1/9/2026 | $3.60 | $3.70 | $3.50 | $3.65 | 89,100 |
| 1/8/2026 | $3.41 | $3.59 | $3.36 | $3.55 | 128,200 |
| 1/7/2026 | $3.01 | $3.45 | $3.01 | $3.41 | 62,147 |
| 1/6/2026 | $3.28 | $3.34 | $3.05 | $3.08 | 49,901 |
| 1/5/2026 | $3.38 | $3.45 | $3.23 | $3.25 | 92,214 |
| 1/2/2026 | $2.87 | $3.08 | $2.87 | $3.05 | 20,819 |
| 12/31/2025 | $2.88 | $2.99 | $2.86 | $2.92 | 25,826 |
| 12/30/2025 | $3.20 | $3.20 | $2.85 | $2.89 | 83,659 |
| 12/29/2025 | $3.20 | $3.40 | $3.11 | $3.18 | 79,010 |
| 12/26/2025 | $2.90 | $3.30 | $2.83 | $3.19 | 152,000 |
| 12/24/2025 | $2.75 | $2.88 | $2.70 | $2.85 | 21,300 |
| 12/23/2025 | $2.71 | $2.80 | $2.60 | $2.70 | 12,500 |
| 12/22/2025 | $2.76 | $2.84 | $2.66 | $2.66 | 8,300 |
| 12/19/2025 | $2.85 | $2.85 | $2.75 | $2.75 | 7,411 |
| 12/18/2025 | $2.84 | $2.90 | $2.71 | $2.82 | 36,443 |
| 12/17/2025 | $2.93 | $2.93 | $2.70 | $2.73 | 37,900 |
| 12/16/2025 | $2.52 | $2.98 | $2.52 | $2.93 | 116,400 |
| 12/15/2025 | $2.65 | $2.65 | $2.59 | $2.60 | 14,100 |
| 12/12/2025 | $2.72 | $2.72 | $2.59 | $2.62 | 17,300 |
| 12/11/2025 | $2.61 | $2.73 | $2.61 | $2.69 | 10,815 |
| 12/10/2025 | $2.65 | $2.71 | $2.62 | $2.64 | 24,700 |
| 12/9/2025 | $2.62 | $2.72 | $2.56 | $2.66 | 14,824 |
| 12/8/2025 | $2.70 | $2.70 | $2.55 | $2.59 | 6,700 |
| 12/5/2025 | $2.71 | $2.80 | $2.60 | $2.70 | 50,500 |
| 12/4/2025 | $2.64 | $2.75 | $2.61 | $2.67 | 21,232 |
| 12/3/2025 | $2.47 | $2.78 | $2.47 | $2.69 | 101,709 |
| 12/2/2025 | $2.49 | $2.62 | $2.49 | $2.58 | 43,905 |
| 12/1/2025 | $2.54 | $2.63 | $2.51 | $2.53 | 13,000 |
| 11/28/2025 | $2.58 | $2.70 | $2.50 | $2.64 | 34,422 |
| 11/26/2025 | $2.60 | $2.66 | $2.10 | $2.50 | 42,900 |
| 11/25/2025 | $2.33 | $2.69 | $2.28 | $2.60 | 82,200 |
| 11/24/2025 | $2.19 | $2.28 | $2.02 | $2.26 | 16,300 |
| 11/21/2025 | $2.06 | $2.14 | $2.04 | $2.14 | 9,900 |
| 11/20/2025 | $2.07 | $2.12 | $2.07 | $2.07 | 2,818 |
| 11/19/2025 | $2.11 | $2.14 | $2.07 | $2.10 | 9,209 |
| 11/18/2025 | $2.09 | $2.26 | $2.05 | $2.13 | 26,369 |
| 11/17/2025 | $2.40 | $2.40 | $2.01 | $2.15 | 66,314 |
| 11/14/2025 | $2.76 | $2.76 | $2.25 | $2.47 | 102,139 |
| 11/13/2025 | $2.26 | $2.74 | $2.26 | $2.52 | 115,602 |
| 11/12/2025 | $2.15 | $2.29 | $2.12 | $2.22 | 39,502 |
| 11/11/2025 | $2.10 | $2.12 | $2.08 | $2.11 | 4,516 |
| 11/10/2025 | $1.99 | $2.10 | $1.95 | $2.09 | 21,600 |
| 11/7/2025 | $2.15 | $2.15 | $2.02 | $2.05 | 28,600 |
| 11/6/2025 | $2.21 | $2.22 | $2.13 | $2.17 | 8,030 |
| 11/5/2025 | $2.23 | $2.24 | $2.22 | $2.24 | 2,919 |