Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.40	18.47	18.28	18.31	18.31	-0.11%	191,900
Jul 31, 2025	18.08	18.40	18.01	18.33	18.33	0.44%	1,559,400
Jul 30, 2025	18.14	18.37	17.97	18.25	18.25	0.61%	3,250,100
Jul 29, 2025	17.92	18.28	17.87	18.14	18.14	1.51%	1,370,600
Jul 28, 2025	18.00	18.12	17.65	17.87	17.87	-0.67%	2,111,300
Jul 25, 2025	17.91	18.02	17.68	17.99	17.99	0.22%	2,947,900
Jul 24, 2025	17.94	18.10	17.86	17.95	17.95	-0.50%	2,185,800
Jul 23, 2025	17.95	18.12	17.87	18.04	18.04	0.61%	1,484,500
Jul 22, 2025	18.19	18.19	17.85	17.93	17.93	-0.88%	1,519,400
Jul 21, 2025	18.20	18.28	17.99	18.09	18.09	-0.60%	1,648,200
Jul 18, 2025	18.18	18.24	18.06	18.20	18.20	0.11%	854,900
Jul 17, 2025	18.41	18.54	18.18	18.18	18.18	-1.09%	1,795,300
Jul 16, 2025	18.22	18.49	18.09	18.38	18.38	0.88%	3,514,400
Jul 15, 2025	18.06	18.24	17.91	18.22	18.22	0.44%	1,834,000
Jul 14, 2025	18.09	18.31	18.02	18.14	18.14	-0.33%	2,872,600
Jul 11, 2025	18.04	18.26	18.03	18.20	18.20	0.28%	1,631,400
Jul 10, 2025	18.00	18.29	17.89	18.15	18.15	0.83%	2,317,900
Jul 9, 2025	18.44	18.70	18.00	18.00	18.00	-2.07%	5,227,800
Jul 8, 2025	18.30	18.48	18.23	18.38	18.38	0.60%	1,326,200
Jul 7, 2025	18.15	18.29	18.12	18.27	18.27	0.94%	1,170,000
Jul 4, 2025	18.01	18.25	18.01	18.10	18.10	0.28%	1,306,600
Jul 3, 2025	18.04	18.30	18.04	18.05	18.05	0.22%	1,825,400
Jul 2, 2025	17.90	18.03	17.78	18.01	18.01	1.07%	2,622,600
Jul 1, 2025	17.92	17.99	17.70	17.82	17.82	-0.28%	1,886,800
Jun 30, 2025	17.91	18.02	17.77	17.87	17.87	-0.22%	2,858,400
Jun 27, 2025	17.77	17.99	17.72	17.91	17.91	-	1,615,900
Jun 26, 2025	17.86	17.98	17.70	17.91	17.91	0.62%	2,146,200
Jun 25, 2025	18.00	18.03	17.69	17.80	17.80	-1.00%	2,911,500
Jun 24, 2025	18.43	18.60	17.90	17.98	17.98	-2.81%	2,291,400
Jun 23, 2025	18.45	18.95	18.33	18.50	18.50	0.27%	2,235,000
Jun 20, 2025	18.50	18.53	18.23	18.45	18.45	0.11%	2,484,000
Jun 18, 2025	18.75	18.81	18.43	18.43	18.43	-1.50%	2,274,900
Jun 17, 2025	19.01	19.01	18.55	18.71	18.71	-0.90%	1,343,900
Jun 16, 2025	18.61	19.04	18.47	18.88	18.88	2.11%	2,773,600
Jun 13, 2025	18.35	18.66	18.31	18.49	18.49	0.54%	1,808,000
Jun 12, 2025	18.59	18.61	18.38	18.39	18.39	-1.45%	1,796,500
Jun 11, 2025	18.60	18.76	18.45	18.66	18.66	0.16%	1,964,800
Jun 10, 2025	18.53	18.85	18.48	18.63	18.63	1.25%	1,439,800
Jun 9, 2025	18.89	18.93	18.37	18.40	18.40	-2.70%	2,298,800
Jun 6, 2025	19.00	19.13	18.82	18.91	18.91	-0.47%	1,369,500
Jun 5, 2025	18.90	19.13	18.80	19.00	19.00	0.58%	1,681,400
Jun 4, 2025	19.02	19.23	18.89	18.89	18.89	-0.32%	1,770,300
Jun 3, 2025	18.79	19.22	18.74	18.95	18.95	0.91%	1,754,600
Jun 2, 2025	18.90	19.19	18.65	18.78	18.78	-0.58%	2,191,100
May 30, 2025	19.43	19.43	18.89	18.89	18.89	-2.12%	1,598,000
May 29, 2025	19.20	19.45	18.99	19.30	19.30	0.05%	2,748,600
May 28, 2025	19.20	19.38	19.12	19.29	19.29	0.68%	1,661,200
May 27, 2025	19.01	19.28	18.87	19.16	19.16	1.54%	2,677,900
May 26, 2025	18.81	19.14	18.81	18.87	18.87	-0.05%	1,835,000
May 23, 2025	18.36	18.97	18.24	18.88	18.88	2.83%	2,326,300