Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	59.05	59.25	58.60	58.65	58.65	-1.84%	69,140
Jul 31, 2025	59.20	59.75	59.15	59.75	59.75	1.10%	261,426
Jul 30, 2025	59.15	59.35	59.00	59.10	59.10	-0.17%	156,543
Jul 29, 2025	58.55	59.35	58.55	59.20	59.20	1.28%	225,481
Jul 28, 2025	58.65	58.85	58.25	58.45	58.45	0.09%	162,779
Jul 25, 2025	58.75	58.95	58.20	58.40	58.40	-0.43%	207,910
Jul 24, 2025	58.60	58.90	58.30	58.65	58.65	0.69%	205,005
Jul 23, 2025	57.90	58.35	57.90	58.25	58.25	1.22%	262,632
Jul 22, 2025	57.70	57.90	57.25	57.55	57.55	-0.52%	213,004
Jul 21, 2025	57.65	57.95	57.55	57.85	57.85	0.43%	170,981
Jul 18, 2025	57.00	57.80	57.00	57.60	57.60	1.50%	267,461
Jul 17, 2025	56.65	56.95	56.35	56.75	56.75	0.53%	218,719
Jul 16, 2025	56.40	56.75	56.35	56.45	56.45	-	163,294
Jul 15, 2025	57.10	57.15	56.35	56.45	56.45	-0.79%	216,312
Jul 14, 2025	56.10	56.90	56.05	56.90	56.90	0.53%	177,366
Jul 11, 2025	56.25	56.60	56.15	56.60	56.60	0.62%	167,249
Jul 10, 2025	56.85	56.95	56.25	56.25	56.25	-0.88%	212,241
Jul 9, 2025	56.25	56.85	56.25	56.75	56.75	1.25%	231,367
Jul 8, 2025	56.95	57.15	56.05	56.05	56.05	-1.84%	361,880
Jul 7, 2025	56.80	57.15	56.65	57.10	57.10	0.97%	170,276
Jul 4, 2025	56.75	56.90	56.55	56.55	56.55	-0.62%	134,170
Jul 3, 2025	56.60	56.90	56.50	56.90	56.90	0.62%	184,275
Jul 2, 2025	57.35	57.50	56.50	56.55	56.55	-0.96%	285,382
Jul 1, 2025	57.65	57.65	56.90	57.10	57.10	-0.44%	292,978
Jun 30, 2025	57.50	57.65	57.10	57.35	57.35	-	319,630
Jun 27, 2025	57.00	57.45	57.00	57.35	57.35	0.79%	174,364
Jun 26, 2025	57.00	57.15	56.80	56.90	56.90	-0.09%	217,079
Jun 25, 2025	57.25	57.25	56.55	56.95	56.95	-0.26%	233,252
Jun 24, 2025	57.00	57.40	56.85	57.10	57.10	1.06%	316,789
Jun 23, 2025	56.80	57.00	56.50	56.50	56.50	-1.14%	231,230
Jun 20, 2025	56.30	57.35	56.30	57.15	57.15	1.69%	1,369,174
Jun 19, 2025	56.10	56.35	56.00	56.20	56.20	-0.18%	356,250
Jun 18, 2025	56.15	56.55	56.00	56.30	56.30	0.36%	237,520
Jun 17, 2025	56.00	56.45	55.85	56.10	56.10	-0.44%	277,154
Jun 16, 2025	56.60	56.75	56.25	56.35	56.35	-0.35%	312,421
Jun 13, 2025	56.35	56.60	56.20	56.55	56.55	-0.79%	315,890
Jun 12, 2025	56.75	57.00	56.35	57.00	57.00	-0.44%	238,773
Jun 11, 2025	56.95	57.50	56.90	57.25	57.25	0.35%	348,130
Jun 10, 2025	58.70	58.70	56.90	57.05	57.05	-2.65%	559,117
Jun 9, 2025	57.85	59.05	57.70	58.60	58.60	3.17%	610,478
Jun 6, 2025	56.55	56.90	56.25	56.80	56.80	0.53%	265,445
Jun 5, 2025	55.90	56.55	55.90	56.50	56.50	0.80%	261,959
Jun 4, 2025	55.70	56.30	55.35	56.05	56.05	-2.27%	499,671
Jun 3, 2025	57.80	57.85	57.35	57.35	55.95	-0.61%	377,088
Jun 2, 2025	57.35	57.80	57.20	57.70	56.29	0.44%	421,582
May 30, 2025	57.55	57.80	57.15	57.45	56.05	-	1,148,001
May 29, 2025	57.35	57.55	56.95	57.45	56.05	0.44%	194,963
May 28, 2025	57.45	57.45	57.00	57.20	55.80	-0.52%	296,007
May 27, 2025	57.60	57.75	57.10	57.50	56.10	-0.17%	254,829
May 26, 2025	57.60	57.65	57.30	57.60	56.19	0.70%	156,801