Shimmick Stock Price History
NASDAQ: SHIMIndustrialsMilitary/Government/TechnicalUSD
3.13+0.05 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHIM price history at a glance
The price history for Shimmick (SHIM) on this page begins on November 13, 2023, when the stock closed at $6.70; it most recently closed at $3.13 on October 5, 2026. The highest price in this record is $7.99, reached on March 11, 2024; the latest close is 60.8% below that peak. Over roughly 3 years the share price changed -53.3%, a -23.1% compound annual price return (excluding dividends).
In the last 12 months alone, SHIM has gained 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $7.99
- Date of high
- Mar 11, 2024
- Low since 2023
- $1.30
- Date of low
- Apr 7, 2025
- 52-week high
- $6.76
- 52-week low
- $1.95
- IPO year
- 2023
- Last close
- $3.13
SHIM returns
1 week
-0.63%
1 month
-9.80%
3 months
-16.98%
6 months
-20.56%
Year to date
+7.19%
1 year
+18.11%
SHIM price return, excluding dividends.
SHIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.13 | +2.62% |
| 2025 | 3.05 | +3.04% |
| 2024 | 2.96 | -55.15% |
| 2023* | 6.60 | -1.49% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SHIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.07 | 3.19 | 2.92 | 3.13 | +1.62% | |
| 3.01 | 3.09 | 2.97 | 3.08 | +1.65% | |
| 3.14 | 3.14 | 3.02 | 3.03 | -4.72% | |
| 3.11 | 3.23 | 3.08 | 3.18 | +2.25% | |
| 3.15 | 3.15 | 3.00 | 3.11 | -1.27% | |
| 3.03 | 3.15 | 3.01 | 3.15 | +6.42% | |
| 2.94 | 3.04 | 2.89 | 2.96 | -0.34% | |
| 3.12 | 3.12 | 2.97 | 2.97 | -4.81% | |
| 3.10 | 3.25 | 3.08 | 3.12 | +0.97% | |
| 3.15 | 3.15 | 3.02 | 3.09 | -2.06% | |
| 3.34 | 3.34 | 3.15 | 3.16 | -5.54% | |
| 3.38 | 3.41 | 3.25 | 3.34 | -2.34% | |
| 3.46 | 3.52 | 3.27 | 3.42 | -2.29% | |
| 3.34 | 3.51 | 3.22 | 3.50 | +5.11% | |
| 3.38 | 3.50 | 3.24 | 3.33 | -0.30% | |
| 3.48 | 3.55 | 3.31 | 3.34 | -4.02% | |
| 3.46 | 3.59 | 3.44 | 3.48 | +1.75% | |
| 3.35 | 3.46 | 3.33 | 3.42 | +2.09% | |
| 3.40 | 3.43 | 3.33 | 3.35 | -2.33% | |
| 3.42 | 3.49 | 3.33 | 3.43 | -0.29% | |
| 3.47 | 3.55 | 3.44 | 3.44 | 0.00% | |
| 3.50 | 3.69 | 3.42 | 3.44 | -0.86% | |
| 3.71 | 3.77 | 3.46 | 3.47 | -6.97% | |
| 3.80 | 3.86 | 3.69 | 3.73 | -1.06% | |
| 3.68 | 3.87 | 3.68 | 3.77 | +2.45% | |
| 3.70 | 3.76 | 3.53 | 3.68 | +3.66% | |
| 3.29 | 3.65 | 3.29 | 3.55 | +7.58% | |
| 3.43 | 3.48 | 3.19 | 3.30 | -6.52% | |
| 3.99 | 3.99 | 3.41 | 3.53 | -11.53% | |
| 4.03 | 4.36 | 3.95 | 3.99 | 0.00% | |
| 4.11 | 4.21 | 3.98 | 3.99 | -3.62% | |
| 4.02 | 4.27 | 4.02 | 4.14 | +2.99% | |
| 3.88 | 4.11 | 3.88 | 4.02 | +4.69% | |
| 3.76 | 3.86 | 3.60 | 3.84 | +2.13% | |
| 3.91 | 3.91 | 3.76 | 3.76 | -3.34% | |
| 3.66 | 3.92 | 3.64 | 3.89 | +4.57% | |
| 3.76 | 3.88 | 3.62 | 3.72 | +0.54% | |
| 3.66 | 3.89 | 3.62 | 3.70 | +0.27% | |
| 3.70 | 3.76 | 3.56 | 3.69 | -0.54% | |
| 3.73 | 3.85 | 3.65 | 3.71 | -0.54% | |
| 4.05 | 4.08 | 3.73 | 3.73 | -7.44% | |
| 4.02 | 4.34 | 3.99 | 4.03 | +2.28% | |
| 4.16 | 4.36 | 3.89 | 3.94 | -6.19% | |
| 4.40 | 4.41 | 4.17 | 4.20 | -4.98% | |
| 4.27 | 4.74 | 4.18 | 4.42 | +5.74% | |
| 4.12 | 4.23 | 4.00 | 4.18 | 0.00% | |
| 4.31 | 4.34 | 4.15 | 4.18 | -1.88% | |
| 4.16 | 4.32 | 4.13 | 4.26 | +4.16% | |
| 3.83 | 4.23 | 3.82 | 4.09 | +8.20% | |
| 3.86 | 3.88 | 3.72 | 3.78 | -1.82% | |
| 3.90 | 4.03 | 3.82 | 3.85 | +0.26% | |
| 4.00 | 4.06 | 3.83 | 3.84 | -4.00% | |
| 3.91 | 4.16 | 3.85 | 4.00 | +1.27% | |
| 3.75 | 4.17 | 3.75 | 3.95 | +8.22% | |
| 3.77 | 3.77 | 3.65 | 3.65 | -0.54% | |
| 3.75 | 3.97 | 3.60 | 3.67 | -2.13% | |
| 3.77 | 3.80 | 3.72 | 3.75 | -2.34% | |
| 3.63 | 3.88 | 3.63 | 3.84 | +4.92% | |
| 3.73 | 3.80 | 3.57 | 3.66 | -1.35% | |
| 3.66 | 3.94 | 3.63 | 3.71 | -0.54% | |
| 3.85 | 3.95 | 3.50 | 3.73 | -3.12% | |
| 3.70 | 3.87 | 3.65 | 3.85 | +3.77% | |
| 3.96 | 4.03 | 3.71 | 3.71 | -5.36% | |
| 3.75 | 3.96 | 3.68 | 3.92 | +3.98% | |
| 3.63 | 3.90 | 3.63 | 3.77 | +1.34% | |
| 3.72 | 3.72 | 3.62 | 3.72 | +1.36% | |
| 3.64 | 3.77 | 3.58 | 3.67 | -1.61% | |
| 3.70 | 3.76 | 3.62 | 3.73 | -0.80% | |
| 4.01 | 4.17 | 3.68 | 3.76 | -6.00% | |
| 4.36 | 4.45 | 3.93 | 4.00 | -7.62% | |
| 4.57 | 4.90 | 4.33 | 4.33 | -5.25% | |
| 4.31 | 4.63 | 4.03 | 4.57 | +6.78% | |
| 4.30 | 4.34 | 3.99 | 4.28 | +0.23% | |
| 4.08 | 4.31 | 3.97 | 4.27 | +4.66% | |
| 3.68 | 4.11 | 3.64 | 4.08 | +12.09% | |
| 3.63 | 3.71 | 3.44 | 3.64 | -0.55% | |
| 3.75 | 3.81 | 3.61 | 3.66 | -3.68% | |
| 3.66 | 3.82 | 3.48 | 3.80 | +3.83% | |
| 3.62 | 3.73 | 3.54 | 3.66 | +2.23% | |
| 3.70 | 3.88 | 3.56 | 3.58 | -3.76% | |
| 3.80 | 3.80 | 3.59 | 3.72 | +0.54% | |
| 3.76 | 3.82 | 3.63 | 3.70 | +1.09% | |
| 3.66 | 3.74 | 3.63 | 3.66 | +0.55% | |
| 3.60 | 3.66 | 3.53 | 3.64 | +2.82% | |
| 3.51 | 3.61 | 3.44 | 3.54 | +1.14% | |
| 3.65 | 3.79 | 3.45 | 3.50 | -3.85% | |
| 3.87 | 3.95 | 3.61 | 3.64 | -5.45% | |
| 3.86 | 4.01 | 3.79 | 3.85 | -0.52% | |
| 3.91 | 4.20 | 3.86 | 3.87 | +0.26% | |
| 3.75 | 3.90 | 3.71 | 3.86 | +2.93% | |
| 3.65 | 3.84 | 3.64 | 3.75 | +1.90% | |
| 3.48 | 3.70 | 3.48 | 3.68 | +3.95% | |
| 3.55 | 3.62 | 3.41 | 3.54 | -0.84% | |
| 3.52 | 3.69 | 3.39 | 3.57 | -0.56% | |
| 3.83 | 4.07 | 3.52 | 3.59 | -6.27% | |
| 3.75 | 4.18 | 3.75 | 3.83 | +3.51% | |
| 3.90 | 4.06 | 3.61 | 3.70 | -8.19% | |
| 4.19 | 4.29 | 4.02 | 4.03 | -5.62% | |
| 4.27 | 4.42 | 4.17 | 4.27 | -0.23% | |
| 4.44 | 4.46 | 4.00 | 4.28 | -3.82% | |
| 4.73 | 4.84 | 4.28 | 4.45 | -10.46% | |
| 4.28 | 5.55 | 4.26 | 4.97 | -1.00% | |
| 4.63 | 5.07 | 4.41 | 5.02 | +8.19% | |
| 4.75 | 4.82 | 4.49 | 4.64 | -2.52% | |
| 4.51 | 4.96 | 4.33 | 4.76 | +1.71% | |
| 5.74 | 5.74 | 4.05 | 4.68 | -18.75% | |
| 5.76 | 6.39 | 5.65 | 5.76 | +1.59% | |
| 5.70 | 6.13 | 5.62 | 5.67 | +1.61% | |
| 5.37 | 5.67 | 5.23 | 5.58 | +6.29% | |
| 5.55 | 5.78 | 5.25 | 5.25 | +0.19% | |
| 5.37 | 5.75 | 5.11 | 5.24 | -2.78% | |
| 5.01 | 5.42 | 5.00 | 5.39 | +5.27% | |
| 5.41 | 5.75 | 5.09 | 5.12 | -4.83% | |
| 5.59 | 5.75 | 5.36 | 5.38 | -4.61% | |
| 6.49 | 6.76 | 5.37 | 5.64 | -15.44% | |
| 5.92 | 6.71 | 5.87 | 6.67 | +12.86% | |
| 5.72 | 5.92 | 5.56 | 5.91 | +4.42% | |
| 5.32 | 5.90 | 5.25 | 5.66 | +7.20% | |
| 5.70 | 5.74 | 5.20 | 5.28 | -4.52% | |
| 5.31 | 5.60 | 5.25 | 5.53 | +5.74% | |
| 5.31 | 5.76 | 5.17 | 5.23 | -0.95% | |
| 5.50 | 5.50 | 5.04 | 5.28 | -1.68% | |
| 5.12 | 5.54 | 5.12 | 5.37 | +4.88% | |
| 4.76 | 5.60 | 4.66 | 5.12 | +8.25% | |
| 3.77 | 4.86 | 3.77 | 4.73 | +20.97% | |
| 3.85 | 3.97 | 3.79 | 3.91 | -0.76% | |
| 3.81 | 4.10 | 3.72 | 3.94 | +5.63% | |
| 3.72 | 3.80 | 3.66 | 3.73 | +0.54% | |
| 3.66 | 3.76 | 3.63 | 3.71 | +3.63% | |
| 3.71 | 3.76 | 3.58 | 3.58 | -5.79% | |
| 3.96 | 3.96 | 3.69 | 3.80 | -3.06% | |
| 3.83 | 3.92 | 3.68 | 3.92 | +1.55% | |
| 3.72 | 4.07 | 3.60 | 3.86 | +5.18% | |
| 3.35 | 3.67 | 3.35 | 3.67 | +12.58% | |
| 3.24 | 3.35 | 3.11 | 3.26 | +1.24% | |
| 3.32 | 3.37 | 3.22 | 3.22 | -3.30% | |
| 3.60 | 3.60 | 3.30 | 3.33 | -6.20% | |
| 3.35 | 3.59 | 3.35 | 3.55 | +7.58% | |
| 3.04 | 3.35 | 2.80 | 3.30 | +6.45% | |
| 3.05 | 3.13 | 2.96 | 3.10 | +1.64% | |
| 3.01 | 3.07 | 2.91 | 3.05 | -0.33% | |
| 3.00 | 3.07 | 2.86 | 3.06 | +3.03% | |
| 2.94 | 3.23 | 2.92 | 2.97 | -5.11% | |
| 2.95 | 3.54 | 2.45 | 3.13 | +2.62% | |
| 3.22 | 3.64 | 3.04 | 3.05 | -4.98% | |
| 2.90 | 3.74 | 2.90 | 3.21 | +14.64% | |
| 2.98 | 3.00 | 2.74 | 2.80 | -6.04% | |
| 3.03 | 3.17 | 2.97 | 2.98 | -2.30% | |
| 3.37 | 3.49 | 2.98 | 3.05 | -9.23% | |
| 3.55 | 3.56 | 3.35 | 3.36 | -5.62% | |
| 3.73 | 3.76 | 3.56 | 3.56 | -5.32% | |
| 3.94 | 3.94 | 3.76 | 3.76 | -4.33% | |
| 3.85 | 4.00 | 3.84 | 3.93 | +3.15% | |
| 3.83 | 3.90 | 3.74 | 3.81 | -2.31% | |
| 3.81 | 4.04 | 3.66 | 3.90 | +10.17% | |
| 3.72 | 3.80 | 3.53 | 3.54 | -8.05% | |
| 3.76 | 3.94 | 3.65 | 3.85 | +4.34% | |
| 3.69 | 3.98 | 3.50 | 3.69 | +6.65% | |
| 3.44 | 3.67 | 3.37 | 3.46 | +0.58% | |
| 3.45 | 3.46 | 3.38 | 3.44 | -0.29% | |
| 3.47 | 3.54 | 3.43 | 3.45 | +2.07% | |
| 3.59 | 3.61 | 3.36 | 3.38 | -7.40% | |
| 3.72 | 3.74 | 3.58 | 3.65 | -2.41% | |
| 3.98 | 4.11 | 3.74 | 3.74 | -5.56% | |
| 3.88 | 4.11 | 3.86 | 3.96 | +2.06% | |
| 4.22 | 4.23 | 3.88 | 3.88 | -7.62% | |
| 4.29 | 4.29 | 4.05 | 4.20 | -0.47% | |
| 4.25 | 4.42 | 4.12 | 4.22 | -0.24% | |
| 4.10 | 4.44 | 4.09 | 4.23 | +0.95% | |
| 3.95 | 4.34 | 3.75 | 4.19 | +2.20% | |
| 4.33 | 4.40 | 4.04 | 4.10 | -4.87% | |
| 4.35 | 4.47 | 4.11 | 4.31 | -1.15% | |
| 4.14 | 4.38 | 4.11 | 4.36 | +5.06% | |
| 3.77 | 4.15 | 3.77 | 4.15 | +10.67% | |
| 3.45 | 3.78 | 3.45 | 3.75 | +10.29% | |
| 3.44 | 3.50 | 3.34 | 3.40 | -0.58% | |
| 3.50 | 3.53 | 3.35 | 3.42 | -1.72% | |
| 3.62 | 3.67 | 3.46 | 3.48 | -4.66% | |
| 3.53 | 3.72 | 3.47 | 3.65 | +2.53% | |
| 3.85 | 3.97 | 3.51 | 3.56 | -7.29% | |
| 4.00 | 4.00 | 3.76 | 3.84 | -4.48% | |
| 3.48 | 4.10 | 3.40 | 4.02 | +16.69% | |
| 3.57 | 3.60 | 3.42 | 3.45 | -4.04% | |
| 3.76 | 3.83 | 3.59 | 3.59 | -1.91% | |
| 3.67 | 3.76 | 3.66 | 3.66 | 0.00% | |
| 3.78 | 3.78 | 3.55 | 3.66 | -1.88% | |
| 3.71 | 3.83 | 3.65 | 3.73 | -0.53% | |
| 3.61 | 3.82 | 3.61 | 3.75 | +2.74% | |
| 3.60 | 3.70 | 3.50 | 3.65 | +2.82% | |
| 3.41 | 3.59 | 3.36 | 3.55 | +4.11% | |
| 3.01 | 3.45 | 3.01 | 3.41 | +10.71% | |
| 3.28 | 3.34 | 3.05 | 3.08 | -5.23% | |
| 3.38 | 3.45 | 3.23 | 3.25 | +6.56% | |
| 2.87 | 3.08 | 2.87 | 3.05 | +4.45% | |
| 2.88 | 2.99 | 2.86 | 2.92 | +1.04% | |
| 3.20 | 3.20 | 2.85 | 2.89 | -9.12% | |
| 3.20 | 3.40 | 3.11 | 3.18 | -0.31% | |
| 2.90 | 3.30 | 2.83 | 3.19 | +11.93% | |
| 2.75 | 2.88 | 2.70 | 2.85 | +5.56% | |
| 2.71 | 2.80 | 2.60 | 2.70 | +1.50% | |
| 2.76 | 2.84 | 2.66 | 2.66 | -3.27% | |
| 2.85 | 2.85 | 2.75 | 2.75 | -2.48% | |
| 2.84 | 2.90 | 2.71 | 2.82 | +3.30% | |
| 2.93 | 2.93 | 2.70 | 2.73 | -6.67% | |
| 2.52 | 2.98 | 2.52 | 2.93 | +12.50% | |
| 2.65 | 2.65 | 2.59 | 2.60 | -0.76% | |
| 2.72 | 2.72 | 2.59 | 2.62 | -2.60% | |
| 2.61 | 2.73 | 2.61 | 2.69 | +1.89% | |
| 2.65 | 2.71 | 2.62 | 2.64 | -0.75% | |
| 2.62 | 2.72 | 2.56 | 2.66 | +2.70% | |
| 2.70 | 2.70 | 2.55 | 2.59 | -4.07% | |
| 2.71 | 2.80 | 2.60 | 2.70 | +1.12% | |
| 2.64 | 2.75 | 2.61 | 2.67 | -0.74% | |
| 2.47 | 2.78 | 2.47 | 2.69 | +4.26% | |
| 2.49 | 2.62 | 2.49 | 2.58 | +1.98% | |
| 2.54 | 2.63 | 2.51 | 2.53 | -4.17% | |
| 2.58 | 2.70 | 2.50 | 2.64 | +5.60% | |
| 2.60 | 2.66 | 2.10 | 2.50 | -3.85% | |
| 2.33 | 2.69 | 2.29 | 2.60 | +15.04% | |
| 2.19 | 2.28 | 2.02 | 2.26 | +5.61% | |
| 2.06 | 2.14 | 2.04 | 2.14 | +3.38% | |
| 2.07 | 2.12 | 2.07 | 2.07 | -1.43% | |
| 2.11 | 2.14 | 2.07 | 2.10 | -1.41% | |
| 2.09 | 2.26 | 2.05 | 2.13 | -0.93% | |
| 2.40 | 2.40 | 2.01 | 2.15 | -12.96% | |
| 2.76 | 2.76 | 2.25 | 2.47 | -1.98% | |
| 2.26 | 2.74 | 2.26 | 2.52 | +13.51% | |
| 2.15 | 2.29 | 2.12 | 2.22 | +5.21% | |
| 2.10 | 2.12 | 2.08 | 2.11 | +1.15% | |
| 1.99 | 2.10 | 1.95 | 2.09 | +1.76% | |
| 2.15 | 2.15 | 2.02 | 2.05 | -5.40% | |
| 2.21 | 2.22 | 2.13 | 2.17 | -3.26% | |
| 2.23 | 2.24 | 2.22 | 2.24 | -2.18% | |
| 2.26 | 2.41 | 2.26 | 2.29 | +3.15% | |
| 2.28 | 2.33 | 2.16 | 2.22 | -4.72% | |
| 2.35 | 2.36 | 2.21 | 2.33 | -0.43% | |
| 2.35 | 2.35 | 2.28 | 2.34 | -0.43% | |
| 2.25 | 2.35 | 2.04 | 2.35 | +3.94% | |
| 2.34 | 2.34 | 2.26 | 2.26 | -0.13% | |
| 2.35 | 2.35 | 2.12 | 2.26 | -2.16% | |
| 2.36 | 2.36 | 2.25 | 2.31 | -0.90% | |
| 2.39 | 2.39 | 2.28 | 2.34 | -1.06% | |
| 2.26 | 2.36 | 2.26 | 2.36 | -2.07% | |
| 2.44 | 2.44 | 2.40 | 2.41 | -0.82% | |
| 2.37 | 2.45 | 2.37 | 2.43 | +1.04% | |
| 2.37 | 2.50 | 2.37 | 2.41 | -2.24% | |
| 2.39 | 2.46 | 2.30 | 2.46 | +3.80% | |
| 2.43 | 2.50 | 2.36 | 2.37 | -2.07% | |
| 2.45 | 2.59 | 2.39 | 2.42 | -2.93% | |
| 2.57 | 2.57 | 2.49 | 2.49 | -5.57% | |
| 2.62 | 2.67 | 2.50 | 2.64 | -0.38% | |
| 2.77 | 2.77 | 2.53 | 2.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHIM chart for longer ranges.