Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	53.81	54.42	53.81	53.83	53.83	-0.68%	74
Aug 7, 2025	53.22	54.20	52.77	54.20	54.20	0.87%	112
Aug 6, 2025	54.73	54.77	53.72	53.73	53.73	-3.40%	74
Aug 5, 2025	58.80	59.17	55.19	55.62	55.62	-3.28%	480
Aug 4, 2025	56.99	57.51	56.92	57.51	57.51	2.05%	62
Aug 1, 2025	56.72	57.38	56.25	56.35	56.35	-2.38%	148
Jul 31, 2025	57.16	57.72	57.00	57.72	57.72	-1.74%	1,086
Jul 30, 2025	57.93	58.80	57.80	58.75	58.75	0.37%	485
Jul 29, 2025	58.96	58.96	58.42	58.53	58.53	0.24%	7
Jul 28, 2025	58.70	58.98	58.39	58.39	58.39	-0.21%	122
Jul 25, 2025	59.62	59.62	58.38	58.52	58.52	-1.10%	2,509
Jul 24, 2025	59.78	59.91	59.17	59.17	59.17	-1.62%	84
Jul 23, 2025	59.97	60.14	59.70	60.14	60.14	1.37%	506
Jul 22, 2025	58.69	59.33	57.90	59.33	59.33	2.76%	898
Jul 21, 2025	57.60	58.15	57.49	57.74	57.74	-0.26%	97
Jul 18, 2025	58.25	58.25	57.75	57.89	57.89	0.20%	37
Jul 17, 2025	58.31	58.39	57.70	57.77	57.77	0.14%	118
Jul 16, 2025	57.91	57.91	57.48	57.69	57.69	-0.12%	13
Jul 15, 2025	58.11	58.45	57.76	57.76	57.76	-0.33%	68
Jul 14, 2025	58.21	58.32	57.95	57.95	57.95	-0.28%	42
Jul 11, 2025	57.95	58.31	57.95	58.11	58.11	-0.95%	10
Jul 10, 2025	57.95	58.72	57.95	58.67	58.67	2.08%	24
Jul 9, 2025	57.92	57.96	57.47	57.47	57.47	-2.54%	842
Jul 8, 2025	58.58	59.05	58.35	58.97	58.97	0.38%	691
Jul 7, 2025	58.58	59.00	58.40	58.75	58.75	-0.18%	488
Jul 3, 2025	59.00	59.00	58.33	58.85	58.85	0.82%	56
Jul 2, 2025	58.25	58.38	56.00	58.38	58.38	0.98%	1,892
Jul 1, 2025	56.09	58.26	55.78	57.81	57.81	3.32%	433
Jun 30, 2025	56.16	56.31	55.95	55.95	55.95	-1.60%	129
Jun 27, 2025	57.40	57.40	56.71	56.86	56.86	-0.77%	164
Jun 26, 2025	57.54	57.69	57.20	57.30	57.30	1.00%	121
Jun 25, 2025	56.49	56.74	56.42	56.74	56.74	0.01%	70
Jun 24, 2025	56.69	57.05	56.68	56.73	56.73	1.29%	125
Jun 23, 2025	56.21	56.64	55.89	56.01	56.01	0.20%	453
Jun 20, 2025	56.24	56.32	55.88	55.90	55.90	-0.16%	57
Jun 18, 2025	55.22	56.37	55.10	55.99	55.99	0.30%	412
Jun 17, 2025	56.00	56.00	55.51	55.83	55.83	0.02%	103
Jun 16, 2025	55.07	55.82	54.88	55.82	55.82	2.38%	465
Jun 13, 2025	54.44	54.67	54.00	54.52	54.52	-1.43%	576
Jun 12, 2025	54.72	55.33	54.58	55.31	55.31	1.21%	901
Jun 11, 2025	54.56	55.01	54.42	54.65	54.65	-0.51%	135
Jun 10, 2025	54.17	54.98	54.17	54.93	54.93	0.78%	6
Jun 9, 2025	53.65	54.51	53.36	54.51	54.51	1.42%	1,669
Jun 6, 2025	53.95	54.05	53.51	53.74	53.74	0.24%	20
Jun 5, 2025	53.24	53.62	53.08	53.61	53.61	0.22%	111
Jun 4, 2025	53.55	53.55	53.34	53.49	53.49	0.33%	10
Jun 3, 2025	52.14	53.34	52.14	53.31	53.31	1.18%	319
Jun 2, 2025	53.24	53.46	52.40	52.69	52.69	-1.33%	178
May 30, 2025	53.60	53.60	53.40	53.40	53.20	0.62%	2
May 29, 2025	52.86	53.28	52.86	53.07	52.87	-0.09%	89