Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.28	53.42	53.19	53.40	53.40	0.47%	3,218,381
Jul 31, 2025	53.25	53.29	53.14	53.15	52.94	0.02%	2,701,286
Jul 30, 2025	53.13	53.31	53.11	53.14	52.93	-0.23%	2,060,283
Jul 29, 2025	53.11	53.28	53.09	53.26	53.05	0.41%	2,177,735
Jul 28, 2025	53.07	53.09	53.02	53.04	52.83	-0.15%	1,776,391
Jul 25, 2025	53.01	53.13	52.98	53.12	52.91	0.28%	1,854,593
Jul 24, 2025	52.91	53.04	52.89	52.97	52.77	-0.15%	1,792,785
Jul 23, 2025	53.06	53.10	53.01	53.05	52.84	-0.17%	1,289,801
Jul 22, 2025	53.06	53.16	53.05	53.14	52.93	0.21%	1,007,751
Jul 21, 2025	53.05	53.11	53.01	53.03	52.82	0.28%	1,267,624
Jul 18, 2025	52.91	52.92	52.84	52.88	52.68	0.25%	999,442
Jul 17, 2025	52.75	52.81	52.71	52.75	52.55	0.13%	1,780,655
Jul 16, 2025	52.67	52.73	52.56	52.68	52.48	0.25%	1,950,290
Jul 15, 2025	52.80	52.80	52.55	52.55	52.35	-0.32%	2,465,594
Jul 14, 2025	52.71	52.77	52.66	52.72	52.52	0.02%	1,252,716
Jul 11, 2025	52.76	52.77	52.69	52.71	52.51	-0.38%	1,044,559
Jul 10, 2025	52.93	52.93	52.81	52.91	52.71	-0.02%	2,285,619
Jul 9, 2025	52.77	52.92	52.74	52.92	52.72	0.46%	1,277,103
Jul 8, 2025	52.70	52.72	52.65	52.68	52.48	-0.23%	1,917,690
Jul 7, 2025	52.93	52.93	52.76	52.80	52.60	-0.34%	1,525,126
Jul 3, 2025	53.00	53.05	52.94	52.98	52.77	-0.19%	818,382
Jul 2, 2025	52.97	53.08	52.96	53.08	52.87	0.02%	1,605,908
Jul 1, 2025	53.06	53.11	52.97	53.07	52.86	-0.41%	2,191,482
Jun 30, 2025	53.18	53.31	53.14	53.29	52.88	0.41%	1,607,864
Jun 27, 2025	53.05	53.19	53.01	53.07	52.66	-0.13%	1,092,707
Jun 26, 2025	53.03	53.14	52.97	53.14	52.73	0.34%	1,679,584
Jun 25, 2025	52.89	52.98	52.85	52.96	52.55	-	1,627,449
Jun 24, 2025	52.76	53.00	52.76	52.96	52.55	0.36%	1,478,624
Jun 23, 2025	52.74	52.87	52.71	52.77	52.36	0.29%	1,520,079
Jun 20, 2025	52.51	52.68	52.46	52.62	52.21	0.13%	1,114,008
Jun 18, 2025	52.60	52.69	52.48	52.55	52.14	0.08%	958,812
Jun 17, 2025	52.50	52.54	52.41	52.51	52.10	0.23%	1,031,574
Jun 16, 2025	52.43	52.55	52.38	52.39	51.99	-0.06%	734,816
Jun 13, 2025	52.53	52.54	52.34	52.42	52.02	-0.40%	1,282,669
Jun 12, 2025	52.58	52.64	52.53	52.63	52.22	0.34%	1,489,122
Jun 11, 2025	52.38	52.47	52.34	52.45	52.05	0.36%	1,491,334
Jun 10, 2025	52.34	52.34	52.20	52.26	51.86	0.13%	1,420,240
Jun 9, 2025	52.09	52.24	52.09	52.19	51.79	0.23%	1,454,758
Jun 6, 2025	52.16	52.21	52.04	52.07	51.67	-0.44%	1,332,920
Jun 5, 2025	52.49	52.50	52.30	52.30	51.90	-0.38%	1,425,891
Jun 4, 2025	52.39	52.54	52.35	52.50	52.09	0.54%	1,265,323
Jun 3, 2025	52.27	52.33	52.16	52.22	51.82	0.04%	1,542,714
Jun 2, 2025	52.20	52.22	52.09	52.20	51.80	-0.59%	1,397,508
May 30, 2025	52.38	52.51	52.34	52.51	51.90	0.31%	1,362,416
May 29, 2025	52.30	52.39	52.26	52.35	51.75	0.35%	5,927,374
May 28, 2025	52.20	52.22	52.09	52.17	51.57	-0.21%	2,354,322
May 27, 2025	52.16	52.31	52.10	52.28	51.68	0.60%	1,179,785
May 23, 2025	52.05	52.05	51.92	51.97	51.37	0.10%	889,915
May 22, 2025	51.70	51.95	51.61	51.92	51.32	0.37%	2,006,860
May 21, 2025	51.92	52.00	51.68	51.73	51.13	-0.75%	1,886,019