Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.15	52.19	50.99	51.07	51.07	-1.83%	4,359,603
Jul 31, 2025	52.13	52.54	51.83	52.02	52.02	-0.52%	4,546,124
Jul 30, 2025	52.94	53.14	52.29	52.29	52.29	-0.46%	3,258,071
Jul 29, 2025	52.48	53.07	52.35	52.53	52.53	0.25%	3,576,245
Jul 28, 2025	51.87	52.56	51.75	52.40	52.40	2.08%	4,044,560
Jul 25, 2025	51.27	51.59	50.67	51.33	51.33	-0.25%	4,116,009
Jul 24, 2025	52.96	52.97	50.98	51.46	51.46	-3.52%	5,701,735
Jul 23, 2025	53.17	53.81	53.13	53.34	53.34	1.02%	4,434,714
Jul 22, 2025	52.65	53.07	52.61	52.80	52.80	-0.11%	2,441,474
Jul 21, 2025	53.18	53.24	52.63	52.86	52.86	-0.55%	2,781,588
Jul 18, 2025	53.61	53.65	53.10	53.15	53.15	0.34%	3,594,761
Jul 17, 2025	52.91	53.20	52.68	52.97	52.97	-0.23%	3,621,272
Jul 16, 2025	53.53	54.00	53.09	53.09	53.09	-0.73%	2,878,525
Jul 15, 2025	53.07	53.78	53.04	53.48	53.48	0.26%	2,302,808
Jul 14, 2025	53.83	54.32	53.31	53.34	53.34	-0.98%	2,467,590
Jul 11, 2025	53.55	54.02	53.43	53.87	53.87	0.69%	3,334,788
Jul 10, 2025	53.52	53.73	52.88	53.50	53.50	0.41%	3,360,898
Jul 9, 2025	53.32	53.65	53.26	53.28	53.28	0.83%	4,035,056
Jul 8, 2025	51.73	52.90	51.66	52.84	52.84	2.03%	3,873,274
Jul 7, 2025	52.70	52.72	51.79	51.79	51.79	-2.23%	4,406,998
Jul 4, 2025	53.01	53.25	52.91	52.97	52.97	-0.75%	2,363,900
Jul 3, 2025	53.96	53.98	53.21	53.37	53.37	-0.02%	3,065,613
Jul 2, 2025	52.81	53.80	52.69	53.38	53.38	1.97%	3,997,576
Jul 1, 2025	52.31	52.44	51.95	52.35	52.35	0.48%	2,969,537
Jun 30, 2025	52.61	52.69	52.10	52.10	52.10	-0.80%	4,457,375
Jun 27, 2025	52.57	52.82	52.35	52.52	52.52	0.02%	3,582,802
Jun 26, 2025	52.57	52.69	51.94	52.51	52.51	0.44%	3,882,582
Jun 25, 2025	52.37	52.71	52.21	52.28	52.28	-0.42%	3,754,776
Jun 24, 2025	51.30	53.07	51.27	52.50	52.50	-3.28%	8,458,818
Jun 23, 2025	55.09	55.17	54.28	54.28	54.28	-0.70%	4,563,167
Jun 20, 2025	54.65	54.94	54.22	54.66	54.66	-0.44%	14,571,926
Jun 19, 2025	54.49	55.13	54.30	54.90	54.90	0.55%	6,466,886
Jun 18, 2025	55.81	55.81	54.50	54.60	53.75	-1.64%	6,146,912
Jun 17, 2025	54.64	55.60	54.59	55.51	54.65	1.82%	5,775,155
Jun 16, 2025	55.35	55.41	54.25	54.52	53.67	-0.51%	6,090,167
Jun 13, 2025	56.24	56.55	54.43	54.80	53.95	0.11%	10,239,492
Jun 12, 2025	54.12	54.85	54.01	54.74	53.89	2.22%	6,791,951
Jun 11, 2025	53.07	53.89	53.07	53.55	52.72	-0.07%	4,730,057
Jun 10, 2025	52.57	53.59	52.54	53.59	52.76	2.41%	5,402,233
Jun 9, 2025	52.11	52.44	51.96	52.33	51.52	0.06%	2,556,650
Jun 6, 2025	52.11	52.30	51.86	52.30	51.49	0.83%	2,356,812
Jun 5, 2025	51.72	52.52	51.69	51.87	51.06	-0.77%	3,172,308
Jun 4, 2025	53.03	53.29	52.20	52.27	51.46	-1.43%	3,574,716
Jun 3, 2025	52.71	53.12	52.34	53.03	52.20	0.66%	3,476,848
Jun 2, 2025	51.72	53.03	51.69	52.68	51.86	1.97%	4,504,120
May 30, 2025	51.87	52.18	51.50	51.66	50.86	0.49%	17,461,578
May 29, 2025	52.00	52.23	51.38	51.41	50.61	-0.45%	2,314,490
May 28, 2025	51.63	51.99	51.57	51.64	50.84	0.19%	3,519,018
May 27, 2025	51.55	52.15	51.51	51.54	50.74	-0.46%	3,545,596
May 26, 2025	51.54	51.80	51.35	51.78	50.97	1.59%	3,231,032