2m 2m 2m 2m 2m 2m 2m
SCHMID Grp-A (SHMD)
NASDAQ
$4.24+$0.16 (+3.80%)
Price as of Aug 03, 2026 1:58 PM EDT- N/AMarket Cap
- 44.68%1-Year Change
- Specialty Industrial MachineryIndustry
SCHMID Grp-A (SHMD)
$4.24+$0.16 (+3.80%)
- 1 Month-34.82%Low Price$3.62High Price$5.51
- 3 Months-31.08%Low Price$3.62High Price$7.50
- 1 Year+44.68%Low Price$2.10High Price$10.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.04 | 4.19 | 3.90 | 4.08 | +0.99% | 275,881 |
07/30/2026 | 3.67 | 4.12 | 3.67 | 4.04 | +11.60% | 465,021 |
07/29/2026 | 3.95 | 4.02 | 3.60 | 3.62 | -9.73% | 580,710 |
07/28/2026 | 4.20 | 4.20 | 3.82 | 4.01 | -6.53% | 450,830 |
07/27/2026 | 4.18 | 4.50 | 4.02 | 4.29 | +4.25% | 346,253 |
07/24/2026 | 4.34 | 4.40 | 4.10 | 4.12 | -5.84% | 310,371 |
07/23/2026 | 4.20 | 4.42 | 4.20 | 4.37 | -0.23% | 407,832 |
07/22/2026 | 4.29 | 4.58 | 4.29 | 4.38 | -1.13% | 355,469 |
07/21/2026 | 4.25 | 4.54 | 4.22 | 4.43 | +5.73% | 370,792 |
07/20/2026 | 4.24 | 4.38 | 4.06 | 4.19 | -1.41% | 513,333 |
07/17/2026 | 4.14 | 4.29 | 4.00 | 4.25 | -1.39% | 554,609 |
07/16/2026 | 4.25 | 4.57 | 4.11 | 4.31 | -0.69% | 529,151 |
07/15/2026 | 4.99 | 5.05 | 4.33 | 4.34 | -3.98% | 809,581 |
07/14/2026 | 4.37 | 4.59 | 4.35 | 4.52 | +3.91% | 548,785 |
07/13/2026 | 4.37 | 4.43 | 4.18 | 4.35 | -2.25% | 507,550 |
07/10/2026 | 4.91 | 5.15 | 4.35 | 4.45 | -11.35% | 1,326,027 |
07/09/2026 | 5.00 | 5.23 | 4.85 | 5.02 | +0.60% | 610,271 |
07/08/2026 | 5.00 | 5.01 | 4.55 | 4.99 | +5.72% | 1,258,744 |
07/07/2026 | 5.36 | 5.42 | 4.71 | 4.72 | -14.34% | 1,316,821 |
07/06/2026 | 5.51 | 5.79 | 5.42 | 5.51 | -0.90% | 356,976 |
07/02/2026 | 6.21 | 6.40 | 5.42 | 5.56 | -8.85% | 855,187 |
07/01/2026 | 6.11 | 6.24 | 5.84 | 6.10 | -2.56% | 589,848 |
06/30/2026 | 6.20 | 6.33 | 6.10 | 6.26 | +1.95% | 380,440 |
06/29/2026 | 5.75 | 6.29 | 5.66 | 6.14 | +7.34% | 311,549 |
06/26/2026 | 5.51 | 5.89 | 5.45 | 5.72 | +0.53% | 409,917 |
06/25/2026 | 6.00 | 6.01 | 5.60 | 5.69 | -2.57% | 550,346 |
06/24/2026 | 6.37 | 6.37 | 5.67 | 5.84 | -8.46% | 973,199 |
06/23/2026 | 6.62 | 6.65 | 6.26 | 6.38 | -5.62% | 759,454 |
06/22/2026 | 6.88 | 7.21 | 6.55 | 6.76 | +3.36% | 1,740,479 |
06/18/2026 | 6.79 | 7.00 | 6.33 | 6.54 | -3.68% | 839,532 |
06/17/2026 | 6.51 | 6.86 | 6.38 | 6.79 | +9.69% | 1,644,675 |
06/16/2026 | 6.98 | 7.00 | 6.06 | 6.19 | -0.64% | 2,700,898 |
06/15/2026 | 5.62 | 6.27 | 5.50 | 6.23 | +15.80% | 1,328,821 |
06/12/2026 | 5.69 | 5.87 | 5.29 | 5.38 | -5.94% | 772,754 |
06/11/2026 | 5.09 | 5.87 | 5.00 | 5.72 | +14.40% | 1,209,482 |
06/10/2026 | 4.96 | 5.28 | 4.90 | 5.00 | +0.81% | 996,735 |
06/09/2026 | 5.20 | 5.54 | 4.67 | 4.96 | -5.61% | 1,830,928 |
06/08/2026 | 5.30 | 5.39 | 4.96 | 5.26 | +4.06% | 1,224,854 |
06/05/2026 | 6.30 | 6.30 | 4.97 | 5.05 | -18.94% | 1,889,169 |
06/04/2026 | 6.08 | 6.35 | 5.88 | 6.23 | -2.96% | 720,611 |
06/03/2026 | 6.60 | 6.60 | 5.86 | 6.42 | -3.17% | 1,196,723 |
06/02/2026 | 6.74 | 7.00 | 6.44 | 6.63 | -0.15% | 601,595 |
06/01/2026 | 6.54 | 6.69 | 6.26 | 6.64 | -0.45% | 649,962 |
05/29/2026 | 7.00 | 7.08 | 6.30 | 6.67 | -3.47% | 916,088 |
05/28/2026 | 6.88 | 7.29 | 6.56 | 6.91 | +0.73% | 983,689 |
05/27/2026 | 7.46 | 7.65 | 6.62 | 6.86 | -8.53% | 1,239,950 |
05/26/2026 | 7.70 | 8.18 | 7.28 | 7.50 | +0.13% | 1,198,667 |
05/22/2026 | 7.50 | 8.18 | 7.26 | 7.49 | +0.54% | 1,140,757 |
05/21/2026 | 6.87 | 7.54 | 6.82 | 7.45 | +6.73% | 1,085,166 |
05/20/2026 | 7.45 | 7.90 | 6.73 | 6.98 | -4.12% | 1,291,705 |
05/19/2026 | 7.09 | 7.78 | 6.80 | 7.28 | -2.67% | 1,851,721 |
05/18/2026 | 6.88 | 7.73 | 6.70 | 7.48 | +8.88% | 3,327,678 |
05/15/2026 | 6.35 | 6.91 | 6.20 | 6.87 | +3.46% | 1,254,284 |
05/14/2026 | 6.22 | 6.75 | 6.20 | 6.64 | +7.62% | 1,336,479 |
05/13/2026 | 6.06 | 6.21 | 5.79 | 6.17 | +3.52% | 674,082 |
05/12/2026 | 5.85 | 5.99 | 5.61 | 5.96 | -0.50% | 661,122 |
05/11/2026 | 6.13 | 6.44 | 5.75 | 5.99 | -0.17% | 1,400,566 |
05/08/2026 | 6.00 | 6.65 | 5.91 | 6.00 | +5.82% | 2,065,662 |
05/07/2026 | 5.52 | 5.75 | 5.30 | 5.67 | +1.25% | 331,278 |
05/06/2026 | 5.40 | 5.68 | 5.26 | 5.60 | +5.86% | 724,725 |
05/05/2026 | 5.39 | 5.69 | 5.25 | 5.29 | -0.38% | 559,203 |
05/04/2026 | 6.20 | 6.21 | 5.29 | 5.31 | -16.64% | 1,353,217 |
05/01/2026 | 5.84 | 6.39 | 5.81 | 6.37 | +7.60% | 787,938 |
04/30/2026 | 5.83 | 5.97 | 5.50 | 5.92 | -0.34% | 871,609 |
04/29/2026 | 6.01 | 6.11 | 5.73 | 5.94 | -0.17% | 711,077 |
04/28/2026 | 5.90 | 6.03 | 5.50 | 5.95 | -2.54% | 903,800 |
04/27/2026 | 6.86 | 6.93 | 6.02 | 6.11 | -12.41% | 1,469,000 |
04/24/2026 | 6.50 | 7.35 | 6.01 | 6.97 | +11.70% | 1,960,347 |
04/23/2026 | 6.70 | 7.40 | 6.13 | 6.24 | -3.85% | 1,184,304 |
04/22/2026 | 6.40 | 6.63 | 6.29 | 6.49 | +4.85% | 1,727,452 |
04/21/2026 | 6.70 | 6.76 | 6.11 | 6.19 | -4.18% | 1,101,770 |
04/20/2026 | 6.81 | 7.09 | 6.22 | 6.46 | -6.38% | 1,077,190 |
04/17/2026 | 5.71 | 7.08 | 5.71 | 6.90 | +24.55% | 2,111,247 |
04/16/2026 | 5.89 | 5.90 | 5.50 | 5.54 | -4.65% | 373,475 |
04/15/2026 | 5.77 | 5.85 | 5.52 | 5.81 | +2.47% | 286,980 |
04/14/2026 | 6.00 | 6.24 | 5.63 | 5.67 | -3.08% | 449,691 |
04/13/2026 | 5.34 | 5.92 | 5.29 | 5.85 | +7.93% | 370,558 |
04/10/2026 | 6.23 | 6.25 | 5.38 | 5.42 | -9.06% | 349,594 |
04/09/2026 | 5.40 | 6.14 | 5.32 | 5.96 | +9.36% | 358,834 |
04/08/2026 | 5.97 | 6.05 | 5.41 | 5.45 | -0.18% | 882,933 |
04/07/2026 | 5.07 | 5.65 | 4.93 | 5.46 | +5.61% | 495,305 |
04/06/2026 | 5.43 | 5.43 | 4.91 | 5.17 | -3.36% | 558,560 |
04/02/2026 | 4.96 | 5.61 | 4.92 | 5.35 | +4.70% | 853,093 |
04/01/2026 | 5.35 | 5.61 | 4.99 | 5.11 | -3.58% | 687,242 |
03/31/2026 | 5.49 | 5.70 | 4.97 | 5.30 | -3.28% | 889,008 |
03/30/2026 | 5.88 | 5.88 | 4.88 | 5.48 | -7.90% | 1,128,743 |
03/27/2026 | 6.47 | 6.66 | 5.80 | 5.95 | -9.85% | 815,568 |
03/26/2026 | 7.15 | 7.38 | 6.41 | 6.60 | -11.05% | 513,668 |
03/25/2026 | 6.68 | 7.48 | 6.68 | 7.42 | +13.11% | 1,282,959 |
03/24/2026 | 6.35 | 6.94 | 6.35 | 6.56 | +1.71% | 388,890 |
03/23/2026 | 6.27 | 6.84 | 6.27 | 6.45 | +5.39% | 436,027 |
03/20/2026 | 6.78 | 6.90 | 5.92 | 6.12 | -6.13% | 463,090 |
03/19/2026 | 6.53 | 6.64 | 6.21 | 6.52 | -3.98% | 459,909 |
03/18/2026 | 6.84 | 7.10 | 6.65 | 6.79 | -2.16% | 476,925 |
03/17/2026 | 6.42 | 7.19 | 6.42 | 6.94 | +6.44% | 796,660 |
03/16/2026 | 6.39 | 6.91 | 6.31 | 6.52 | +3.33% | 278,300 |
03/13/2026 | 7.05 | 7.15 | 6.30 | 6.31 | -8.55% | 552,393 |
03/12/2026 | 6.77 | 7.27 | 6.41 | 6.90 | +0.44% | 505,646 |
03/11/2026 | 6.88 | 7.31 | 6.36 | 6.87 | +10.63% | 2,441,093 |
03/10/2026 | 6.43 | 7.08 | 6.00 | 6.21 | -2.66% | 891,095 |