MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHIM — Shimmick Corporation Common Stock
NasdaqShimmick Corporation Common Stock
$3.08
+0.05(+1.65%)
- O
- 3.01
- H
- 3.09
- L
- 2.97
- V
- 32.07K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.08
Period Return+87.8%
Period High$6.76
Period Low$1.30
Avg Daily Volume90.3K
Total Trading Days365
SHIM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.01 | $3.09 | $2.97 | $3.08 | +$0.05 | +1.65% | 32,074 | $3.04 | $2.97 $3.09 |
| Oct 7, 2026 | $3.14 | $3.14 | $3.02 | $3.03 | $-0.15 | -4.72% | 34,291 | $3.04 | $3.02 $3.14 |
| Oct 6, 2026 | $3.11 | $3.23 | $3.08 | $3.18 | +$0.07 | +2.25% | 56,073 | $3.17 | $3.08 $3.23 |
| Oct 5, 2026 | $3.15 | $3.15 | $3.00 | $3.11 | $-0.04 | -1.27% | 45,311 | $3.09 | $3.00 $3.15 |
| Oct 2, 2026 | $3.03 | $3.15 | $3.01 | $3.15 | +$0.19 | +6.42% | 97,682 | $3.08 | $3.01 $3.15 |
| Oct 1, 2026 | $2.94 | $3.04 | $2.89 | $2.96 | $-0.01 | -0.34% | 106,720 | $2.97 | $2.89 $3.04 |
| Sep 30, 2026 | $3.12 | $3.12 | $2.97 | $2.97 | $-0.15 | -4.81% | 111,568 | $3.00 | $2.97 $3.12 |
| Sep 29, 2026 | $3.10 | $3.25 | $3.08 | $3.12 | +$0.03 | +0.97% | 115,602 | $3.15 | $3.08 $3.25 |
| Sep 28, 2026 | $3.15 | $3.15 | $3.02 | $3.09 | $-0.07 | -2.06% | 219,733 | $3.06 | $3.02 $3.15 |
| Sep 25, 2026 | $3.34 | $3.34 | $3.15 | $3.16 | $-0.19 | -5.54% | 173,774 | $3.22 | $3.15 $3.34 |
| Sep 24, 2026 | $3.38 | $3.41 | $3.25 | $3.34 | $-0.08 | -2.34% | 160,036 | $3.30 | $3.25 $3.41 |
| Sep 23, 2026 | $3.46 | $3.52 | $3.27 | $3.42 | $-0.08 | -2.29% | 110,203 | $3.34 | $3.27 $3.52 |
| Sep 22, 2026 | $3.34 | $3.51 | $3.22 | $3.50 | +$0.17 | +5.11% | 162,406 | $3.41 | $3.22 $3.51 |
| Sep 21, 2026 | $3.38 | $3.50 | $3.24 | $3.33 | $-0.01 | -0.30% | 90,715 | $3.35 | $3.24 $3.50 |
| Sep 18, 2026 | $3.48 | $3.55 | $3.31 | $3.34 | $-0.14 | -4.02% | 845,669 | $3.35 | $3.31 $3.55 |
| Sep 17, 2026 | $3.46 | $3.59 | $3.44 | $3.48 | +$0.06 | +1.75% | 70,674 | $3.52 | $3.44 $3.59 |
| Sep 16, 2026 | $3.35 | $3.46 | $3.33 | $3.42 | +$0.07 | +2.09% | 75,857 | $3.39 | $3.33 $3.46 |
| Sep 15, 2026 | $3.40 | $3.43 | $3.33 | $3.35 | $-0.08 | -2.33% | 58,859 | $3.37 | $3.33 $3.43 |
| Sep 14, 2026 | $3.42 | $3.49 | $3.33 | $3.43 | $-0.01 | -0.29% | 64,463 | $3.43 | $3.33 $3.49 |
| Sep 11, 2026 | $3.47 | $3.55 | $3.44 | $3.44 | +$0.00 | +0.00% | 62,014 | $3.49 | $3.44 $3.55 |
| Sep 10, 2026 | $3.50 | $3.69 | $3.42 | $3.44 | $-0.03 | -0.86% | 86,119 | $3.55 | $3.42 $3.69 |
| Sep 9, 2026 | $3.71 | $3.77 | $3.46 | $3.47 | $-0.26 | -6.97% | 83,070 | $3.54 | $3.46 $3.77 |
| Sep 8, 2026 | $3.80 | $3.86 | $3.69 | $3.73 | $-0.04 | -1.06% | 109,641 | $3.75 | $3.69 $3.86 |
| Sep 4, 2026 | $3.68 | $3.87 | $3.68 | $3.77 | +$0.09 | +2.45% | 126,567 | $3.77 | $3.68 $3.87 |
| Sep 3, 2026 | $3.70 | $3.76 | $3.53 | $3.68 | +$0.13 | +3.66% | 121,235 | $3.64 | $3.53 $3.76 |
| Sep 2, 2026 | $3.29 | $3.65 | $3.29 | $3.55 | +$0.25 | +7.58% | 191,260 | $3.52 | $3.29 $3.65 |
| Sep 1, 2026 | $3.43 | $3.48 | $3.19 | $3.30 | $-0.23 | -6.52% | 260,641 | $3.31 | $3.19 $3.48 |
| Aug 31, 2026 | $3.99 | $3.99 | $3.41 | $3.53 | $-0.46 | -11.53% | 220,321 | $3.59 | $3.41 $3.99 |
| Aug 28, 2026 | $4.03 | $4.36 | $3.95 | $3.99 | +$0.00 | +0.00% | 1,255,201 | $4.02 | $3.95 $4.36 |
| Aug 27, 2026 | $4.11 | $4.21 | $3.98 | $3.99 | $-0.15 | -3.62% | 58,036 | $4.08 | $3.98 $4.21 |