Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	54.31	54.40	54.31	54.40	54.40	-0.86%	3
Jul 31, 2025	54.87	54.87	54.87	54.87	54.87	-0.29%	6
Jul 30, 2025	55.00	55.12	55.00	55.03	55.03	-0.06%	39
Jul 29, 2025	55.06	55.06	55.06	55.06	55.06	-0.43%	41
Jul 28, 2025	55.30	55.30	55.30	55.30	55.30	-1.15%	18
Jul 25, 2025	55.95	55.95	55.95	55.95	55.95	-0.13%	14
Jul 24, 2025	56.02	56.02	56.02	56.02	56.02	-0.51%	2
Jul 23, 2025	56.31	56.31	56.31	56.31	56.31	1.21%	101
Jul 22, 2025	55.64	55.64	55.64	55.64	55.64	-0.03%	5
Jul 21, 2025	55.38	55.65	55.38	55.65	55.65	-0.63%	50
Jul 18, 2025	56.00	56.00	56.00	56.00	56.00	1.31%	5
Jul 15, 2025	55.28	55.60	55.28	55.28	55.28	-1.37%	34
Jul 14, 2025	55.95	56.18	55.95	56.04	56.04	-1.33%	73
Jul 11, 2025	56.81	56.81	56.80	56.80	56.80	-0.94%	2
Jul 10, 2025	57.37	57.37	57.34	57.34	57.34	4.33%	10
Jul 8, 2025	55.21	55.21	54.64	54.96	54.96	-0.52%	19
Jul 7, 2025	55.59	56.18	55.20	55.25	55.25	-1.87%	93
Jul 3, 2025	56.05	56.40	56.05	56.30	56.30	1.52%	46
Jul 2, 2025	55.87	55.87	55.15	55.46	55.46	-0.13%	42
Jul 1, 2025	55.51	55.53	55.51	55.53	55.53	1.98%	21
Jun 30, 2025	54.63	54.63	54.45	54.45	54.45	0.19%	49
Jun 26, 2025	54.89	54.89	54.17	54.35	54.35	-0.97%	101
Jun 24, 2025	54.88	54.88	54.88	54.88	54.88	-1.07%	1
Jun 23, 2025	55.48	55.48	55.48	55.48	55.48	1.18%	4
Jun 20, 2025	55.16	55.55	54.83	54.83	54.83	-0.63%	12
Jun 18, 2025	54.71	55.18	54.71	55.18	55.18	1.28%	3
Jun 16, 2025	55.09	55.41	54.48	54.48	54.48	-2.42%	195
Jun 13, 2025	56.04	56.04	55.80	55.83	55.83	1.31%	16
Jun 11, 2025	54.97	55.43	54.80	55.11	55.11	-0.65%	51
Jun 10, 2025	56.59	56.59	55.21	55.47	55.47	-2.24%	2
Jun 9, 2025	57.57	58.30	56.71	56.74	56.74	-2.09%	284
Jun 6, 2025	57.95	57.95	57.95	57.95	57.95	0.36%	6
Jun 5, 2025	57.67	57.74	57.59	57.74	57.74	-1.38%	155
Jun 4, 2025	58.28	58.55	58.28	58.55	58.55	-0.10%	42
Jun 3, 2025	58.15	58.84	58.15	58.61	58.23	0.98%	116
Jun 2, 2025	57.18	58.13	56.53	58.04	57.67	2.45%	218
May 30, 2025	56.66	56.66	56.48	56.65	56.29	0.87%	4
May 29, 2025	55.95	56.16	55.95	56.16	55.80	-0.62%	14
May 28, 2025	57.00	57.39	56.52	56.52	56.15	-1.92%	46
May 27, 2025	58.32	58.32	57.49	57.62	57.25	0.30%	49
May 23, 2025	57.45	57.45	57.45	57.45	57.08	-0.34%	302
May 21, 2025	57.61	58.12	57.61	57.65	57.27	-0.47%	48
May 19, 2025	57.87	57.96	57.82	57.92	57.55	1.61%	85
May 16, 2025	57.00	57.00	57.00	57.00	56.63	0.46%	117
May 15, 2025	57.08	57.08	56.74	56.74	56.38	1.65%	3
May 14, 2025	56.22	56.22	55.82	55.82	55.46	-1.73%	9
May 13, 2025	56.78	56.80	56.78	56.80	56.44	-0.99%	25
May 12, 2025	57.11	57.42	57.02	57.37	57.00	0.25%	380
May 9, 2025	58.07	58.07	57.23	57.23	56.86	-4.03%	202
May 8, 2025	60.46	60.46	59.63	59.63	59.24	-4.08%	316