Want to see SHIM full AI Analyst Report?
Shimmick Corporation (SHIM) Historical Prices
46 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 2.38 | 2.41 | 2.21 | 2.29 | 2.29 | -4.18% | 85,498 | 0.65 |
| Nov 04, 2026 | 2.64 | 2.64 | 2.39 | 2.39 | 2.39 | -6.64% | 48,739 | 0.37 |
| Nov 03, 2026 | 2.54 | 2.62 | 2.50 | 2.56 | 2.56 | +1.99% | 45,854 | 0.35 |
| Nov 02, 2026 | 2.57 | 2.64 | 2.48 | 2.51 | 2.51 | +0.00% | 53,250 | 0.40 |
| Oct 30, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | -2.33% | 37,271 | 0.28 |
| Oct 29, 2026 | 2.65 | 2.74 | 2.48 | 2.57 | 2.57 | -2.65% | 69,544 | 0.53 |
| Oct 28, 2026 | 2.46 | 2.68 | 2.38 | 2.64 | 2.64 | +10.92% | 78,677 | 0.60 |
| Oct 27, 2026 | 2.31 | 2.44 | 2.26 | 2.38 | 2.38 | +4.62% | 67,905 | 0.52 |
| Oct 26, 2026 | 2.29 | 2.38 | 2.26 | 2.28 | 2.28 | -1.94% | 27,263 | 0.21 |
| Oct 23, 2026 | 2.32 | 2.37 | 2.20 | 2.32 | 2.32 | +0.87% | 100,305 | 0.76 |
| Oct 22, 2026 | 2.29 | 2.30 | 2.17 | 2.30 | 2.30 | +0.00% | 64,637 | 0.48 |
| Oct 21, 2026 | 2.38 | 2.42 | 2.30 | 2.30 | 2.30 | -2.95% | 54,975 | 0.41 |
| Oct 20, 2026 | 2.38 | 2.40 | 2.29 | 2.37 | 2.37 | +0.42% | 67,733 | 0.51 |
| Oct 19, 2026 | 2.40 | 2.41 | 2.36 | 2.36 | 2.36 | -2.07% | 95,007 | 0.72 |
| Oct 16, 2026 | 2.53 | 2.53 | 2.39 | 2.41 | 2.41 | -4.74% | 54,024 | 0.41 |
| Oct 15, 2026 | 2.63 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 136,335 | 1.04 |
| Oct 14, 2026 | 2.59 | 2.62 | 2.42 | 2.60 | 2.60 | +0.58% | 150,793 | 1.16 |
| Oct 13, 2026 | 2.82 | 2.82 | 2.53 | 2.59 | 2.59 | -8.66% | 133,056 | 1.03 |
| Oct 12, 2026 | 3.11 | 3.34 | 2.77 | 2.83 | 2.83 | -9.58% | 95,893 | 0.75 |
| Oct 09, 2026 | 3.07 | 3.19 | 2.92 | 3.13 | 3.13 | +1.62% | 180,878 | 1.43 |
| Oct 08, 2026 | 3.01 | 3.09 | 2.97 | 3.08 | 3.08 | +1.65% | 32,156 | 0.25 |
| Oct 07, 2026 | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -4.72% | 34,290 | 0.27 |
| Oct 06, 2026 | 3.11 | 3.23 | 3.08 | 3.18 | 3.18 | +2.25% | 56,073 | 0.44 |
| Oct 05, 2026 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | -1.27% | 45,311 | 0.36 |
| Oct 02, 2026 | 3.03 | 3.15 | 3.01 | 3.15 | 3.15 | +6.42% | 97,681 | 0.77 |
| Oct 01, 2026 | 2.94 | 3.04 | 2.89 | 2.96 | 2.96 | -0.34% | 106,719 | 0.85 |
| Sep 30, 2026 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -4.81% | 111,568 | 0.90 |
| Sep 29, 2026 | 3.10 | 3.25 | 3.08 | 3.12 | 3.12 | +0.97% | 115,602 | 0.94 |
| Sep 28, 2026 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -2.06% | 219,733 | 1.81 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.15 | 3.16 | 3.16 | -5.54% | 173,774 | 1.44 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.25 | 3.34 | 3.34 | -2.34% | 160,035 | 1.33 |
| Sep 23, 2026 | 3.46 | 3.52 | 3.27 | 3.42 | 3.42 | -2.29% | 110,202 | 0.84 |
| Sep 22, 2026 | 3.34 | 3.51 | 3.22 | 3.50 | 3.50 | +5.11% | 162,406 | 1.24 |
| Sep 21, 2026 | 3.38 | 3.50 | 3.24 | 3.33 | 3.33 | -0.30% | 90,714 | 0.69 |
| Sep 18, 2026 | 3.48 | 3.55 | 3.31 | 3.34 | 3.34 | -4.02% | 845,668 | 7.12 |
| Sep 17, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | +1.75% | 70,673 | 0.59 |
| Sep 16, 2026 | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | +2.09% | 75,856 | 0.63 |
| Sep 15, 2026 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -2.33% | 58,858 | 0.48 |
| Sep 14, 2026 | 3.42 | 3.49 | 3.33 | 3.43 | 3.43 | -0.29% | 64,704 | 0.51 |
| Sep 11, 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | +0.00% | 62,014 | 0.49 |
| Sep 10, 2026 | 3.50 | 3.69 | 3.42 | 3.44 | 3.44 | -0.86% | 86,118 | 0.68 |
| Sep 09, 2026 | 3.71 | 3.77 | 3.46 | 3.47 | 3.47 | -6.97% | 83,069 | 0.65 |
| Sep 08, 2026 | 3.80 | 3.86 | 3.69 | 3.73 | 3.73 | -1.06% | 109,640 | 0.85 |
| Sep 07, 2026 | 3.68 | 3.87 | 3.68 | 3.77 | 3.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.68 | 3.87 | 3.68 | 3.77 | 3.77 | +2.45% | 126,567 | 0.96 |
| Sep 03, 2026 | 3.70 | 3.76 | 3.53 | 3.68 | 3.68 | +3.66% | 121,234 | 0.91 |
| Sep 02, 2026 | 3.29 | 3.65 | 3.29 | 3.55 | 3.55 | +7.58% | 191,264 | 1.41 |
| Sep 01, 2026 | 3.43 | 3.48 | 3.19 | 3.30 | 3.30 | -6.52% | 260,638 | 1.97 |
| Aug 31, 2026 | 3.99 | 3.99 | 3.41 | 3.53 | 3.53 | -11.53% | 220,321 | 1.69 |
| Aug 28, 2026 | 4.03 | 4.36 | 3.95 | 3.99 | 3.99 | +0.00% | 1,255,200 | 11.21 |
