Shimmick Corporation - Common Stock (SHIM)

Historical Prices For Shimmick Corporation - Common Stock (SHIM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.36	2.36	2.25	2.31	16,637	2.31
10/23/2025	2.39	2.39	2.28	2.33	9,286	2.33
10/22/2025	2.26	2.36	2.26	2.36	5,030	2.36
10/21/2025	2.44	2.44	2.40	2.41	9,214	2.41
10/20/2025	2.37	2.45	2.37	2.43	12,639	2.43
10/17/2025	2.37	2.50	2.37	2.40	17,257	2.40
10/16/2025	2.39	2.46	2.30	2.46	15,878	2.46
10/15/2025	2.43	2.50	2.36	2.37	15,366	2.37
10/14/2025	2.45	2.59	2.39	2.42	7,300	2.42
10/13/2025	2.57	2.57	2.49	2.49	10,255	2.49
10/10/2025	2.62	2.67	2.50	2.64	14,568	2.64
10/09/2025	2.77	2.77	2.53	2.65	16,189	2.65
10/08/2025	2.72	2.85	2.68	2.68	14,322	2.68
10/07/2025	2.84	2.87	2.70	2.70	22,207	2.70
10/06/2025	2.81	2.95	2.75	2.84	18,233	2.84
10/03/2025	2.80	2.86	2.67	2.83	9,189	2.83
10/02/2025	2.93	2.98	2.76	2.90	12,055	2.90
10/01/2025	2.61	3.10	2.60	2.93	74,794	2.93
9/30/2025	2.63	2.66	2.60	2.61	11,388	2.61
9/29/2025	2.63	2.74	2.62	2.67	9,437	2.67
9/26/2025	2.68	2.77	2.57	2.65	24,611	2.65
9/25/2025	2.68	2.79	2.68	2.78	5,758	2.78
9/24/2025	2.89	2.89	2.67	2.80	16,541	2.80
9/23/2025	2.80	2.85	2.76	2.76	23,118	2.76
9/22/2025	2.77	2.99	2.77	2.81	20,647	2.81
9/19/2025	2.86	2.93	2.75	2.81	74,945	2.81
9/18/2025	3.07	3.07	2.84	2.85	17,317	2.85
9/17/2025	3.08	3.14	2.95	2.95	28,196	2.95
9/16/2025	3.07	3.18	3.02	3.12	18,887	3.12
9/15/2025	3.08	3.19	3.00	3.01	26,037	3.01
9/12/2025	3.04	3.19	3.04	3.17	17,475	3.17
9/11/2025	3.27	3.30	3.03	3.13	38,435	3.13
9/10/2025	3.12	3.30	3.12	3.27	28,140	3.27
9/09/2025	3.06	3.19	3.04	3.17	27,695	3.17
9/08/2025	2.88	3.10	2.88	3.10	23,522	3.10
9/05/2025	2.93	3.00	2.60	2.95	46,826	2.95
9/04/2025	2.87	2.90	2.75	2.89	16,630	2.89
9/03/2025	3.00	3.00	2.90	2.90	3,664	2.90
9/02/2025	2.84	3.00	2.81	2.90	9,946	2.90
8/29/2025	3.11	3.34	2.80	3.00	33,348	3.00
8/28/2025	3.40	3.46	3.07	3.12	53,249	3.12
8/27/2025	3.31	3.50	2.90	3.29	75,188	3.29
8/26/2025	3.20	3.48	3.02	3.34	62,161	3.34
8/25/2025	3.10	3.20	3.00	3.20	32,716	3.20
8/22/2025	2.99	3.23	2.90	3.02	102,927	3.02
8/21/2025	2.74	3.10	2.74	2.97	59,906	2.97
8/20/2025	2.83	2.90	2.55	2.74	34,580	2.74
8/19/2025	2.70	2.85	2.64	2.78	71,162	2.78
8/18/2025	2.45	2.70	2.39	2.67	135,116	2.67
8/15/2025	2.24	2.50	2.09	2.39	140,960	2.39
8/14/2025	2.20	2.20	1.96	2.11	34,835	2.11
8/13/2025	1.95	2.19	1.92	2.19	29,528	2.19
8/12/2025	2.02	2.02	1.89	1.97	3,886	1.97
8/11/2025	2.00	2.13	1.83	1.98	52,435	1.98
8/08/2025	1.80	1.87	1.77	1.87	13,018	1.87
8/07/2025	1.77	1.77	1.68	1.75	9,124	1.75
8/06/2025	1.77	1.81	1.70	1.77	38,996	1.77
8/05/2025	1.81	1.81	1.70	1.74	28,471	1.74
8/04/2025	1.79	1.86	1.67	1.72	78,210	1.72
8/01/2025	1.78	1.78	1.58	1.67	13,991	1.67
7/31/2025	1.70	1.90	1.70	1.77	337,618	1.77
7/30/2025	1.81	1.91	1.78	1.84	11,483	1.84
7/29/2025	2.05	2.05	1.85	1.89	20,080	1.89
7/28/2025	2.12	2.12	2.05	2.07	11,286	2.07
7/25/2025	2.06	2.16	2.05	2.09	17,646	2.09