Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.12	14.21	13.85	13.88	13.88	-0.07%	1,963
Jul 31, 2025	14.06	14.14	13.87	13.89	13.89	-0.71%	3,844
Jul 30, 2025	14.10	14.35	13.98	13.99	13.99	-0.01%	2,236
Jul 29, 2025	14.07	14.12	13.98	13.99	13.99	-0.81%	2,833
Jul 28, 2025	14.31	14.31	14.11	14.11	14.11	-3.79%	2,943
Jul 25, 2025	14.52	14.68	14.52	14.66	14.66	-1.27%	1,211
Jul 24, 2025	14.82	14.87	14.71	14.85	14.85	2.09%	1,339
Jul 23, 2025	14.00	14.55	14.00	14.55	14.55	6.02%	5,764
Jul 22, 2025	13.68	13.72	13.56	13.72	13.72	1.55%	712
Jul 21, 2025	13.40	13.53	13.34	13.51	13.51	1.38%	2,536
Jul 18, 2025	13.40	13.41	13.31	13.33	13.33	-0.56%	4,193
Jul 17, 2025	13.28	13.40	13.00	13.40	13.40	0.99%	2,794
Jul 16, 2025	13.38	13.38	13.21	13.27	13.27	-1.57%	3,822
Jul 15, 2025	13.76	13.76	13.46	13.48	13.48	-1.31%	1,693
Jul 14, 2025	13.60	13.66	13.49	13.66	13.66	-0.15%	2,349
Jul 11, 2025	13.64	13.74	13.53	13.68	13.68	0.77%	408
Jul 10, 2025	13.54	13.61	13.49	13.58	13.58	-0.30%	219
Jul 9, 2025	13.62	13.63	13.60	13.62	13.62	0.58%	1,229
Jul 8, 2025	13.53	13.59	13.34	13.54	13.54	0.22%	4,891
Jul 7, 2025	13.66	13.69	13.40	13.51	13.51	-3.03%	2,758
Jul 3, 2025	13.89	13.95	13.81	13.93	13.93	1.15%	18,312
Jul 2, 2025	13.75	13.87	13.68	13.77	13.77	-0.71%	5,177
Jul 1, 2025	13.72	13.87	13.64	13.87	13.87	0.83%	3,012
Jun 30, 2025	13.73	13.78	13.63	13.76	13.76	-1.19%	3,013
Jun 27, 2025	13.89	13.95	13.78	13.92	13.92	0.43%	4,234
Jun 26, 2025	13.75	13.86	13.63	13.86	13.86	1.69%	2,182
Jun 25, 2025	13.57	13.66	13.52	13.63	13.63	-1.20%	4,656
Jun 24, 2025	13.80	13.81	13.63	13.80	13.80	3.88%	4,777
Jun 23, 2025	13.24	13.32	13.24	13.28	13.28	-1.91%	2,504
Jun 20, 2025	13.27	13.59	13.27	13.54	13.54	-0.10%	1,927
Jun 18, 2025	13.46	13.58	13.34	13.55	13.55	0.68%	1,136
Jun 17, 2025	13.51	13.60	13.44	13.46	13.46	-2.39%	1,336
Jun 16, 2025	13.69	13.81	13.61	13.79	13.79	1.10%	2,271
Jun 13, 2025	13.57	13.70	13.49	13.64	13.64	-0.55%	2,844
Jun 12, 2025	13.56	13.79	13.56	13.72	13.72	0.77%	106,683
Jun 11, 2025	13.68	13.76	13.52	13.61	13.61	0.19%	1,395
Jun 10, 2025	13.74	13.76	13.57	13.58	13.58	-1.84%	2,339
Jun 9, 2025	14.22	14.23	13.77	13.84	13.84	-0.14%	7,229
Jun 6, 2025	13.75	13.92	13.38	13.86	13.86	0.35%	2,381
Jun 5, 2025	13.86	13.86	13.51	13.81	13.81	-0.36%	2,731
Jun 4, 2025	13.81	14.09	13.58	13.86	13.86	-0.61%	1,679
Jun 3, 2025	13.88	14.00	13.80	13.95	13.95	-0.33%	8,717
Jun 2, 2025	14.14	14.17	13.73	13.99	13.99	-0.49%	3,286
May 30, 2025	13.92	14.16	13.92	14.06	14.06	2.34%	4,671
May 29, 2025	13.81	13.89	13.69	13.74	13.74	-0.15%	2,516
May 28, 2025	13.71	13.81	13.60	13.76	13.76	-2.90%	182,386
May 27, 2025	13.88	14.20	13.79	14.17	14.17	4.92%	4,307
May 23, 2025	13.50	13.52	13.16	13.51	13.51	-1.35%	12,102
May 22, 2025	13.73	13.73	13.50	13.69	13.69	-1.08%	2,490
May 21, 2025	13.78	13.90	13.71	13.84	13.84	0.29%	1,618