SHIM - Shimmick Corp.
5.91
0.250 4.230%
Share volume: 232,740
Last Updated: 04-24-2026
Construction/Heavy Construction – Not Building Contractors:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.66
0.25
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.72 | $5.72 | $5.92 | $5.92 | $5.56 | $5.56 | $5.91 | $5.91 | 232,740 | $228,550.00 |
| 04-23-2026 | $5.32 | $5.32 | $5.90 | $5.90 | $5.25 | $5.25 | $5.66 | $5.66 | 208,351 | $208,351.00 |
| 04-22-2026 | $5.70 | $5.70 | $5.74 | $5.74 | $5.20 | $5.20 | $5.28 | $5.28 | 122,093 | $122,093.00 |
| 04-21-2026 | $5.31 | $5.31 | $5.60 | $5.60 | $5.25 | $5.25 | $5.53 | $5.53 | 257,931 | $257,931.00 |
| 04-20-2026 | $5.31 | $5.31 | $5.76 | $5.76 | $5.17 | $5.17 | $5.23 | $5.23 | 221,064 | $221,064.00 |
| 04-17-2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.04 | $5.04 | $5.28 | $5.28 | 114,958 | $114,958.00 |
| 04-16-2026 | $5.12 | $5.12 | $5.54 | $5.54 | $5.12 | $5.12 | $5.37 | $5.37 | 350,334 | $350,334.00 |
| 04-15-2026 | $4.76 | $4.76 | $5.60 | $5.60 | $4.66 | $4.66 | $5.12 | $5.12 | 1,256,661 | $1,256,661.00 |
| 04-14-2026 | $3.77 | $3.77 | $4.86 | $4.86 | $3.77 | $3.77 | $4.73 | $4.73 | 450,898 | $450,898.00 |
| 04-13-2026 | $3.85 | $3.85 | $3.97 | $3.97 | $3.79 | $3.79 | $3.91 | $3.91 | 21,666 | $21,666.00 |