Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.30	34.69	34.30	34.47	34.47	0.03%	6,343,900
Aug 7, 2025	34.62	34.66	34.25	34.46	34.46	0.23%	5,403,400
Aug 6, 2025	34.13	34.64	34.01	34.38	34.38	1.33%	7,652,700
Aug 5, 2025	33.47	34.50	32.82	33.93	33.93	1.13%	13,080,900
Aug 4, 2025	33.79	33.95	33.37	33.55	33.55	0.33%	10,721,800
Aug 1, 2025	33.94	34.08	33.39	33.44	33.44	-0.77%	6,223,000
Jul 31, 2025	33.67	33.87	33.40	33.70	33.70	0.21%	11,027,700
Jul 30, 2025	33.78	33.87	33.36	33.63	33.63	-0.24%	10,861,900
Jul 29, 2025	33.63	33.85	33.50	33.71	33.71	0.48%	12,968,800
Jul 28, 2025	33.56	33.74	33.50	33.55	33.55	0.06%	8,334,400
Jul 25, 2025	33.70	33.70	33.43	33.53	33.53	-0.18%	3,603,300
Jul 24, 2025	33.82	33.82	33.48	33.59	33.59	-0.56%	3,535,400
Jul 23, 2025	33.72	33.90	33.52	33.78	33.78	0.33%	4,542,600
Jul 22, 2025	34.55	34.55	33.65	33.67	33.67	-2.29%	7,293,100
Jul 21, 2025	34.47	34.72	34.39	34.46	34.46	0.41%	4,054,800
Jul 18, 2025	34.73	34.88	34.27	34.32	34.32	-1.46%	5,594,000
Jul 17, 2025	34.96	34.99	34.51	34.83	34.83	-0.03%	3,636,800
Jul 16, 2025	35.05	35.12	34.51	34.84	34.84	-0.29%	4,742,200
Jul 15, 2025	35.40	35.54	34.86	34.94	34.94	-1.05%	4,661,000
Jul 14, 2025	35.10	35.47	35.06	35.31	35.31	0.26%	3,174,200
Jul 11, 2025	35.30	35.41	35.01	35.22	35.22	-0.23%	2,642,200
Jul 10, 2025	34.99	35.63	34.95	35.30	35.30	0.23%	4,262,400
Jul 9, 2025	35.80	35.80	35.22	35.22	35.22	-1.59%	3,470,100
Jul 8, 2025	36.38	36.38	35.49	35.79	35.79	-0.83%	5,594,700
Jul 7, 2025	36.66	36.94	36.06	36.09	36.09	-1.15%	5,105,100
Jul 4, 2025	36.50	36.84	36.37	36.51	36.51	0.05%	2,015,700
Jul 3, 2025	36.49	36.80	36.30	36.49	36.49	0.66%	4,058,000
Jul 2, 2025	36.70	36.70	36.00	36.25	36.25	-0.49%	5,258,000
Jul 1, 2025	36.48	36.85	36.06	36.43	36.43	1.76%	7,369,200
Jun 30, 2025	35.34	35.88	35.21	35.80	35.80	1.62%	4,792,600
Jun 27, 2025	34.95	35.44	34.80	35.23	35.23	0.11%	5,049,800
Jun 26, 2025	35.05	35.20	34.77	35.19	35.19	0.40%	2,456,900
Jun 25, 2025	35.22	35.31	34.83	35.05	35.05	-1.02%	3,784,800
Jun 24, 2025	35.78	35.80	35.22	35.41	35.41	-0.28%	6,048,000
Jun 23, 2025	35.17	35.66	34.76	35.51	35.51	0.91%	6,317,100
Jun 20, 2025	35.61	35.63	35.05	35.19	35.19	-0.96%	4,949,800
Jun 18, 2025	35.52	35.65	35.07	35.53	35.53	0.03%	7,519,300
Jun 17, 2025	35.92	36.03	35.17	35.52	35.52	-0.84%	11,454,900
Jun 16, 2025	35.86	36.08	35.55	35.82	35.82	0.87%	3,961,800
Jun 13, 2025	35.29	35.58	35.20	35.51	35.51	0.62%	4,893,400
Jun 12, 2025	35.13	35.39	34.94	35.29	35.29	0.46%	6,447,600
Jun 11, 2025	35.65	35.68	35.03	35.13	35.13	-1.04%	6,624,400
Jun 10, 2025	36.65	36.76	35.50	35.50	35.50	-2.15%	7,070,600
Jun 9, 2025	36.43	36.67	35.97	36.28	36.28	-0.44%	4,027,600
Jun 6, 2025	36.27	36.56	36.06	36.44	36.44	0.39%	4,363,900
Jun 5, 2025	36.12	36.53	35.78	36.30	36.30	0.83%	8,404,900
Jun 4, 2025	36.66	36.75	35.91	36.00	36.00	-1.77%	5,466,100
Jun 3, 2025	37.00	37.12	36.58	36.65	36.65	-0.92%	5,299,300
Jun 2, 2025	37.68	37.80	36.75	36.99	36.99	-1.39%	4,276,700
May 30, 2025	38.01	38.11	37.51	37.51	37.51	-1.11%	6,766,500