Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	51.77	51.88	50.77	51.09	51.09	-0.97%	606,674
Aug 5, 2025	51.32	51.62	50.66	51.59	51.59	1.30%	535,697
Aug 4, 2025	50.56	51.21	50.30	50.93	50.93	3.18%	1,184,459
Aug 1, 2025	48.64	49.57	48.46	49.36	49.36	0.28%	579,996
Jul 31, 2025	49.81	49.81	48.77	49.22	49.22	-2.63%	685,558
Jul 30, 2025	51.70	51.88	50.26	50.55	50.55	-2.96%	591,349
Jul 29, 2025	53.00	53.26	52.04	52.09	52.09	-2.42%	531,314
Jul 28, 2025	54.39	54.39	53.03	53.38	53.38	-2.80%	1,027,607
Jul 25, 2025	55.28	55.28	54.50	54.92	54.92	0.07%	513,526
Jul 24, 2025	54.68	55.27	54.45	54.88	54.88	4.39%	1,063,012
Jul 23, 2025	53.01	53.01	52.27	52.57	52.57	-1.15%	572,494
Jul 22, 2025	52.12	53.25	51.79	53.18	53.18	3.22%	687,236
Jul 21, 2025	52.50	52.64	51.52	51.52	51.52	1.40%	887,211
Jul 18, 2025	50.54	51.00	50.23	50.81	50.81	3.19%	1,239,634
Jul 17, 2025	47.76	49.43	47.47	49.24	49.24	3.68%	559,630
Jul 16, 2025	47.81	47.81	47.04	47.49	47.49	0.27%	434,952
Jul 15, 2025	47.64	47.90	46.90	47.36	47.36	0.51%	696,163
Jul 14, 2025	46.84	47.46	46.50	47.12	47.12	1.68%	861,956
Jul 11, 2025	46.56	46.88	46.30	46.34	46.34	1.67%	734,445
Jul 10, 2025	44.87	45.93	44.28	45.58	45.58	8.68%	946,929
Jul 9, 2025	42.35	42.35	41.39	41.94	41.94	-1.48%	314,242
Jul 8, 2025	41.31	43.15	41.16	42.57	42.57	4.83%	822,925
Jul 7, 2025	40.95	40.95	40.29	40.61	40.61	-2.99%	194,681
Jul 3, 2025	41.97	42.17	41.68	41.86	41.86	0.43%	99,170
Jul 2, 2025	40.62	41.80	40.58	41.68	41.68	3.35%	252,321
Jul 1, 2025	40.42	40.65	40.28	40.33	40.33	-0.62%	115,754
Jun 30, 2025	41.01	41.01	40.24	40.58	40.58	-1.58%	320,258
Jun 27, 2025	41.52	41.52	40.89	41.23	41.23	-0.75%	311,079
Jun 26, 2025	40.79	41.70	40.74	41.54	41.54	3.93%	458,069
Jun 25, 2025	40.00	40.00	39.45	39.97	39.97	0.43%	175,030
Jun 24, 2025	39.67	40.03	39.46	39.80	39.80	1.95%	403,753
Jun 23, 2025	38.73	39.05	38.35	39.04	39.04	0.77%	122,717
Jun 20, 2025	39.62	39.70	38.67	38.74	38.74	-3.58%	296,456
Jun 18, 2025	40.13	40.40	39.89	40.18	40.18	-0.07%	108,484
Jun 17, 2025	40.50	40.58	40.04	40.21	40.21	-0.10%	123,359
Jun 16, 2025	40.14	40.54	40.04	40.25	40.25	1.54%	255,785
Jun 13, 2025	39.67	39.93	39.40	39.64	39.64	-0.28%	64,596
Jun 12, 2025	39.76	39.86	39.30	39.75	39.75	-0.30%	180,689
Jun 11, 2025	40.27	40.40	39.60	39.87	39.87	-0.60%	855,650
Jun 10, 2025	40.40	40.40	39.90	40.11	40.11	0.64%	213,174
Jun 9, 2025	39.35	40.07	39.23	39.85	39.85	2.80%	396,026
Jun 6, 2025	39.13	39.13	38.53	38.77	38.77	-0.92%	153,588
Jun 5, 2025	39.24	39.51	38.88	39.13	39.13	3.11%	543,226
Jun 4, 2025	37.54	38.11	37.35	37.95	37.95	3.24%	232,518
Jun 3, 2025	36.18	36.88	35.89	36.76	36.76	2.00%	156,650
Jun 2, 2025	36.26	36.42	35.72	36.04	36.04	-1.18%	137,664
May 30, 2025	36.52	36.69	36.21	36.47	36.47	-0.98%	137,471
May 29, 2025	36.84	37.00	36.64	36.83	36.83	0.82%	228,945
May 28, 2025	36.88	36.93	36.47	36.53	36.53	-1.38%	145,936
May 27, 2025	37.54	37.54	36.94	37.04	37.04	-1.36%	80,050