Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	33.04	33.17	32.76	32.93	32.93	-0.90%	304,094
Aug 7, 2025	32.93	33.26	32.74	33.23	33.23	1.96%	226,275
Aug 6, 2025	32.18	32.72	32.14	32.59	32.59	1.46%	84,479
Aug 5, 2025	32.28	32.37	31.84	32.12	32.12	-0.99%	204,686
Aug 4, 2025	32.28	32.70	32.28	32.44	32.44	1.47%	121,961
Aug 1, 2025	32.64	32.67	31.94	31.97	31.97	-3.12%	536,881
Jul 31, 2025	33.38	33.61	32.99	33.00	33.00	-0.09%	270,139
Jul 30, 2025	33.22	33.60	32.70	33.03	33.03	-0.51%	232,373
Jul 29, 2025	33.64	33.65	33.04	33.20	33.20	-0.57%	179,442
Jul 28, 2025	33.55	33.68	33.19	33.39	33.39	1.09%	68,627
Jul 25, 2025	32.87	33.10	32.53	33.03	33.03	-1.93%	249,757
Jul 24, 2025	33.56	33.80	33.32	33.68	33.68	0.57%	124,688
Jul 23, 2025	33.40	33.55	33.17	33.49	33.49	-0.74%	87,838
Jul 22, 2025	33.73	34.00	33.30	33.74	33.74	2.24%	223,883
Jul 21, 2025	33.44	33.72	32.95	33.00	33.00	-0.57%	473,485
Jul 18, 2025	33.62	33.72	33.11	33.19	33.19	-1.43%	499,229
Jul 17, 2025	33.35	33.92	33.25	33.67	33.67	-0.21%	230,350
Jul 16, 2025	33.62	33.92	33.42	33.74	33.74	2.46%	406,078
Jul 15, 2025	33.30	33.51	32.74	32.93	32.93	-2.92%	306,948
Jul 14, 2025	34.44	34.53	33.70	33.92	33.92	1.50%	320,134
Jul 11, 2025	33.25	33.44	32.99	33.42	33.42	4.18%	269,202
Jul 10, 2025	31.43	32.22	31.26	32.08	32.08	1.36%	223,370
Jul 9, 2025	30.98	31.70	30.68	31.65	31.65	2.86%	226,202
Jul 8, 2025	30.80	30.87	30.55	30.77	30.77	0.72%	77,669
Jul 7, 2025	30.68	30.72	30.39	30.55	30.55	-1.16%	111,412
Jul 3, 2025	30.96	31.29	30.89	30.91	30.91	-0.42%	87,584
Jul 2, 2025	30.42	31.06	30.40	31.04	31.04	4.20%	362,736
Jul 1, 2025	30.12	30.29	29.79	29.79	29.79	-2.23%	161,262
Jun 30, 2025	30.50	30.50	30.18	30.47	30.47	0.83%	142,229
Jun 27, 2025	30.20	30.45	30.10	30.22	30.22	-0.69%	78,205
Jun 26, 2025	30.30	30.48	30.22	30.43	30.43	-0.20%	45,349
Jun 25, 2025	30.50	30.61	30.25	30.49	30.49	2.04%	31,698
Jun 24, 2025	29.75	30.02	29.64	29.88	29.88	2.40%	35,778
Jun 23, 2025	28.60	29.23	28.21	29.18	29.18	-0.03%	146,028
Jun 20, 2025	30.02	30.02	28.96	29.19	29.19	-0.58%	314,925
Jun 18, 2025	29.37	29.76	29.33	29.36	29.36	-0.84%	55,419
Jun 17, 2025	29.88	29.89	29.22	29.61	29.61	-3.68%	75,911
Jun 16, 2025	30.17	30.81	30.12	30.74	30.74	3.36%	115,408
Jun 13, 2025	29.67	29.98	29.47	29.74	29.74	-1.49%	76,919
Jun 12, 2025	30.20	30.67	30.14	30.19	30.19	-1.92%	86,219
Jun 11, 2025	31.06	31.22	30.69	30.78	30.78	-0.68%	76,883
Jun 10, 2025	31.05	31.21	30.64	30.99	30.99	0.81%	60,141
Jun 9, 2025	30.44	30.76	30.30	30.74	30.74	4.27%	44,365
Jun 6, 2025	29.39	29.82	29.39	29.48	29.48	2.36%	188,546
Jun 5, 2025	29.86	29.86	28.73	28.80	28.80	-3.00%	141,855
Jun 4, 2025	29.67	29.86	29.46	29.69	29.69	-1.26%	116,025
Jun 3, 2025	29.85	30.23	29.77	30.07	30.07	1.79%	257,949
Jun 2, 2025	29.40	29.62	29.32	29.54	29.54	-0.14%	122,140
May 30, 2025	29.86	29.95	29.30	29.58	29.58	-0.94%	255,718
May 29, 2025	30.65	30.65	29.82	29.86	29.86	-1.29%	411,039