2m 2m 2m 2m 2m 2m 2m
SCHMID Grp-A (SHMD)
NASDAQ
$4.56+$0.12 (+2.61%)
Price as of Oct 02, 2026 7:59 PM EDT- N/AMarket Cap
- 53.81%1-Year Change
- Specialty Industrial MachineryIndustry
SCHMID Grp-A (SHMD)
$4.56+$0.12 (+2.61%)
- 1 Month+42.93%Low Price$3.10High Price$4.86
- 3 Months-27.13%Low Price$3.01High Price$5.68
- 1 Year+53.81%Low Price$2.50High Price$10.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.80 | 4.88 | 4.26 | 4.45 | -8.54% | 1,470,363 |
09/30/2026 | 4.51 | 4.98 | 4.41 | 4.86 | +8.24% | 1,527,403 |
09/29/2026 | 4.31 | 4.95 | 4.30 | 4.49 | +2.63% | 2,028,527 |
09/28/2026 | 4.68 | 5.07 | 4.36 | 4.38 | +0.11% | 5,348,473 |
09/25/2026 | 3.62 | 5.01 | 3.48 | 4.37 | +20.72% | 13,070,081 |
09/24/2026 | 3.65 | 3.86 | 3.56 | 3.62 | -1.63% | 524,061 |
09/23/2026 | 3.61 | 3.85 | 3.52 | 3.68 | +2.51% | 409,276 |
09/22/2026 | 3.53 | 3.71 | 3.42 | 3.59 | +1.70% | 455,727 |
09/21/2026 | 3.75 | 3.75 | 3.51 | 3.53 | -4.34% | 381,823 |
09/18/2026 | 3.57 | 3.70 | 3.51 | 3.69 | +4.24% | 526,701 |
09/17/2026 | 3.35 | 3.59 | 3.34 | 3.54 | +6.79% | 337,542 |
09/16/2026 | 3.25 | 3.32 | 3.13 | 3.32 | +3.59% | 259,068 |
09/15/2026 | 3.19 | 3.30 | 3.09 | 3.20 | +0.95% | 297,806 |
09/14/2026 | 3.22 | 3.36 | 3.15 | 3.17 | -6.21% | 380,849 |
09/11/2026 | 3.30 | 3.58 | 3.26 | 3.38 | +4.64% | 595,697 |
09/10/2026 | 3.38 | 3.49 | 3.21 | 3.23 | -5.83% | 390,325 |
09/09/2026 | 3.47 | 3.65 | 3.30 | 3.43 | +2.39% | 975,743 |
09/08/2026 | 3.29 | 3.44 | 3.20 | 3.35 | +6.35% | 574,880 |
09/04/2026 | 3.12 | 3.22 | 3.08 | 3.15 | +1.61% | 309,549 |
09/03/2026 | 3.24 | 3.27 | 3.08 | 3.10 | -5.20% | 357,770 |
09/02/2026 | 3.08 | 3.34 | 3.08 | 3.27 | +5.14% | 364,921 |
09/01/2026 | 3.03 | 3.18 | 3.01 | 3.11 | +0.81% | 995,458 |
08/31/2026 | 3.25 | 3.36 | 3.08 | 3.09 | +2.66% | 707,595 |
08/28/2026 | 3.38 | 3.45 | 2.99 | 3.01 | -11.62% | 733,563 |
08/27/2026 | 3.16 | 3.58 | 3.16 | 3.40 | +7.26% | 833,763 |
08/26/2026 | 3.38 | 3.38 | 2.93 | 3.17 | -7.31% | 2,677,266 |
08/25/2026 | 4.55 | 4.78 | 3.39 | 3.42 | -29.48% | 3,518,710 |
08/24/2026 | 4.80 | 4.90 | 4.51 | 4.85 | -1.22% | 697,919 |
08/21/2026 | 4.82 | 4.93 | 4.61 | 4.91 | +2.08% | 230,220 |
08/20/2026 | 4.73 | 4.90 | 4.65 | 4.81 | +0.42% | 372,430 |
08/19/2026 | 5.18 | 5.26 | 4.73 | 4.79 | -8.41% | 437,028 |
08/18/2026 | 5.21 | 5.43 | 5.05 | 5.23 | -7.92% | 639,550 |
08/17/2026 | 5.39 | 5.79 | 5.31 | 5.68 | +4.22% | 476,878 |
08/14/2026 | 5.45 | 5.69 | 5.33 | 5.45 | -0.91% | 340,955 |
08/13/2026 | 5.32 | 5.60 | 5.27 | 5.50 | +3.58% | 382,549 |
08/12/2026 | 5.12 | 5.45 | 5.09 | 5.31 | +6.20% | 495,701 |
08/11/2026 | 4.91 | 5.20 | 4.91 | 5.00 | +2.04% | 264,332 |
08/10/2026 | 5.06 | 5.42 | 4.86 | 4.90 | +3.81% | 814,967 |
08/07/2026 | 4.44 | 4.74 | 4.41 | 4.72 | +6.31% | 329,452 |
08/06/2026 | 4.41 | 4.68 | 4.37 | 4.44 | 0.00% | 231,654 |
08/05/2026 | 4.65 | 4.69 | 4.40 | 4.44 | -3.48% | 254,964 |
08/04/2026 | 4.42 | 4.71 | 4.31 | 4.60 | +7.98% | 481,137 |
08/03/2026 | 4.13 | 4.30 | 4.01 | 4.26 | +4.41% | 330,727 |
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 |