Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.41	34.40	31.41	33.35	33.35	5.17%	81,787
Jul 31, 2025	32.39	32.50	31.50	31.71	31.71	-2.10%	14,350
Jul 30, 2025	32.79	33.01	31.30	32.39	32.39	-0.61%	16,736
Jul 29, 2025	31.90	32.79	31.25	32.59	32.59	2.78%	28,470
Jul 28, 2025	32.50	33.00	30.55	31.71	31.71	-3.23%	28,122
Jul 25, 2025	33.05	33.53	32.10	32.77	32.77	-0.91%	22,824
Jul 24, 2025	33.01	33.68	33.00	33.07	33.07	-0.60%	18,476
Jul 23, 2025	33.94	33.94	33.00	33.27	33.27	-1.16%	14,584
Jul 22, 2025	33.95	34.50	33.00	33.66	33.66	-	39,227
Jul 21, 2025	34.60	35.90	33.16	33.66	33.66	-3.99%	32,511
Jul 18, 2025	36.00	36.65	34.51	35.06	35.06	-2.99%	55,220
Jul 17, 2025	35.92	36.87	35.15	36.14	36.14	0.61%	37,175
Jul 16, 2025	34.01	36.00	34.01	35.92	35.92	4.12%	42,452
Jul 15, 2025	33.84	36.11	33.66	34.50	34.50	2.01%	49,995
Jul 14, 2025	34.67	34.67	33.65	33.82	33.82	-0.56%	22,108
Jul 11, 2025	33.20	34.50	33.20	34.01	34.01	0.50%	8,406
Jul 10, 2025	33.71	34.50	33.71	33.84	33.84	-0.50%	16,119
Jul 9, 2025	35.34	35.34	34.00	34.01	34.01	-0.29%	11,815
Jul 8, 2025	34.45	35.45	33.62	34.11	34.11	-0.99%	50,393
Jul 7, 2025	35.98	35.98	34.32	34.45	34.45	-0.83%	12,626
Jul 4, 2025	35.50	35.50	34.15	34.74	34.74	1.46%	17,931
Jul 3, 2025	33.92	35.00	33.92	34.24	34.24	-0.98%	12,838
Jul 2, 2025	35.20	35.60	33.75	34.58	34.58	-1.06%	34,417
Jul 1, 2025	35.63	35.85	34.75	34.95	34.95	-1.91%	13,518
Jun 30, 2025	37.00	37.20	35.40	35.63	35.63	-2.01%	30,641
Jun 27, 2025	35.10	37.00	34.71	36.36	36.36	5.30%	75,931
Jun 26, 2025	33.32	34.70	33.00	34.53	34.53	4.41%	66,323
Jun 25, 2025	33.28	33.59	32.53	33.07	33.07	0.67%	22,256
Jun 24, 2025	32.05	33.50	32.05	32.85	32.85	1.77%	29,180
Jun 23, 2025	32.00	32.80	32.00	32.28	32.28	-2.00%	16,970
Jun 20, 2025	32.90	33.44	32.50	32.94	32.94	2.01%	14,379
Jun 19, 2025	32.21	33.44	32.01	32.29	32.29	-1.76%	10,947
Jun 18, 2025	33.43	33.90	32.56	32.87	32.87	-0.57%	29,802
Jun 17, 2025	33.16	33.32	32.10	33.06	33.06	-1.64%	37,385
Jun 16, 2025	33.88	33.88	32.55	33.61	33.61	1.33%	21,341
Jun 13, 2025	31.60	33.60	31.52	33.17	33.17	-0.78%	35,961
Jun 12, 2025	32.50	33.88	32.50	33.43	33.43	-0.33%	14,942
Jun 11, 2025	33.65	33.88	32.76	33.54	33.54	1.08%	81,822
Jun 10, 2025	33.80	34.34	32.58	33.18	33.18	-2.27%	118,886
Jun 9, 2025	34.50	34.50	33.40	33.95	33.95	0.12%	56,429
Jun 6, 2025	34.64	34.64	33.44	33.91	33.91	-0.15%	21,034
Jun 5, 2025	34.60	34.60	33.79	33.96	33.96	0.50%	27,849
Jun 4, 2025	34.80	35.48	33.68	33.79	33.79	-3.29%	46,680
Jun 3, 2025	35.80	35.80	34.55	34.94	34.94	1.01%	25,503
Jun 2, 2025	35.32	35.98	34.10	34.59	34.59	-1.11%	34,664
May 30, 2025	35.60	36.00	34.52	34.98	34.98	-1.74%	15,355
May 29, 2025	34.11	35.90	34.11	35.60	35.60	2.36%	19,215
May 28, 2025	35.20	35.20	34.50	34.78	34.78	0.23%	20,699
May 27, 2025	34.99	34.99	33.65	34.70	34.70	-0.12%	26,661
May 26, 2025	35.79	36.10	34.50	34.74	34.74	-1.00%	21,873