Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.82	21.84	21.77	21.79	21.79	-0.05%	154,503
Aug 7, 2025	21.94	21.94	21.75	21.80	21.80	0.09%	53,807
Aug 6, 2025	21.76	21.83	21.74	21.78	21.78	0.05%	36,987
Aug 5, 2025	21.78	21.87	21.74	21.77	21.77	-0.46%	33,878
Aug 4, 2025	21.63	21.87	21.63	21.87	21.87	1.16%	160,361
Aug 1, 2025	21.67	21.68	21.56	21.62	21.62	-0.18%	75,954
Jul 31, 2025	21.84	21.84	21.64	21.66	21.66	-0.46%	63,084
Jul 30, 2025	21.80	21.82	21.66	21.76	21.76	-	60,421
Jul 29, 2025	21.67	21.78	21.67	21.76	21.76	0.55%	152,296
Jul 28, 2025	21.70	21.72	21.63	21.64	21.64	-0.37%	68,726
Jul 25, 2025	21.73	21.74	21.66	21.72	21.72	0.23%	36,109
Jul 24, 2025	21.62	21.71	21.62	21.67	21.67	0.05%	64,301
Jul 23, 2025	21.66	21.69	21.62	21.66	21.66	0.05%	71,527
Jul 22, 2025	21.69	21.70	21.54	21.65	21.65	0.32%	48,858
Jul 21, 2025	21.57	21.67	21.57	21.58	21.58	0.09%	93,308
Jul 18, 2025	21.50	21.60	21.50	21.56	21.56	0.37%	75,761
Jul 17, 2025	21.39	21.51	21.39	21.48	21.48	0.33%	48,179
Jul 16, 2025	21.50	21.50	21.32	21.41	21.41	-0.05%	42,075
Jul 15, 2025	21.66	21.66	21.36	21.42	21.42	-0.56%	111,995
Jul 14, 2025	21.50	21.54	21.47	21.54	21.54	-0.55%	41,867
Jul 11, 2025	21.68	21.68	21.59	21.66	21.53	-	67,610
Jul 10, 2025	21.70	21.70	21.62	21.66	21.53	0.19%	43,754
Jul 9, 2025	21.69	21.69	21.57	21.62	21.49	0.46%	103,426
Jul 8, 2025	21.53	21.55	21.49	21.52	21.39	-0.09%	64,054
Jul 7, 2025	21.59	21.71	21.50	21.54	21.41	-0.69%	98,730
Jul 3, 2025	21.64	21.73	21.64	21.69	21.56	0.23%	98,118
Jul 2, 2025	21.56	21.65	21.56	21.64	21.51	0.14%	79,461
Jul 1, 2025	21.52	21.67	21.52	21.61	21.48	-0.23%	83,712
Jun 30, 2025	21.54	21.69	21.54	21.66	21.53	0.65%	56,343
Jun 27, 2025	21.50	21.64	21.46	21.52	21.39	-0.14%	94,488
Jun 26, 2025	21.48	21.55	21.43	21.55	21.42	0.84%	148,219
Jun 25, 2025	21.49	21.49	21.35	21.37	21.25	-0.37%	44,272
Jun 24, 2025	21.28	21.50	21.28	21.45	21.33	0.94%	142,523
Jun 23, 2025	21.14	21.29	21.14	21.25	21.13	0.62%	140,329
Jun 20, 2025	21.09	21.20	21.09	21.12	21.00	0.05%	110,385
Jun 18, 2025	21.06	21.26	21.06	21.11	20.99	-	53,963
Jun 17, 2025	21.07	21.22	21.07	21.11	20.99	-0.33%	75,029
Jun 16, 2025	21.18	21.32	21.16	21.18	21.06	0.09%	124,753
Jun 13, 2025	21.33	21.36	21.13	21.16	21.04	-0.75%	133,419
Jun 12, 2025	21.19	21.34	21.14	21.32	21.20	-0.05%	53,300
Jun 11, 2025	21.30	21.40	21.25	21.33	21.08	0.23%	89,520
Jun 10, 2025	21.22	21.30	21.22	21.28	21.03	0.38%	162,823
Jun 9, 2025	21.22	21.30	21.19	21.20	20.95	-0.09%	100,155
Jun 6, 2025	21.20	21.29	21.17	21.22	20.97	0.24%	68,520
Jun 5, 2025	21.29	21.33	21.17	21.17	20.92	-0.38%	119,274
Jun 4, 2025	21.20	21.34	21.20	21.25	21.00	0.14%	74,165
Jun 3, 2025	21.16	21.25	21.16	21.22	20.97	0.33%	96,225
Jun 2, 2025	21.00	21.16	21.00	21.15	20.90	-0.28%	75,092
May 30, 2025	20.92	21.21	20.92	21.21	20.96	0.90%	45,233
May 29, 2025	20.86	21.10	20.86	21.02	20.78	0.38%	73,349