Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.22	1.26	1.18	1.20	1.20	-7.00%	64,695
Jul 31, 2025	1.33	1.37	1.29	1.29	1.29	-8.87%	71,791
Jul 30, 2025	1.31	1.43	1.30	1.41	1.41	8.63%	186,567
Jul 29, 2025	1.38	1.40	1.24	1.30	1.30	-5.94%	59,752
Jul 28, 2025	1.54	1.55	1.35	1.38	1.38	-9.51%	120,020
Jul 25, 2025	1.51	1.56	1.34	1.53	1.53	-1.29%	566,758
Jul 24, 2025	1.55	1.70	1.37	1.55	1.55	0.85%	1,169,990
Jul 23, 2025	2.22	2.69	1.52	1.53	1.53	14.76%	4,397,383
Jul 22, 2025	1.02	1.35	1.00	1.34	1.34	35.63%	299,045
Jul 21, 2025	0.92	1.03	0.91	0.98	0.98	17.15%	83,948
Jul 18, 2025	0.79	0.85	0.79	0.84	0.84	6.95%	3,511
Jul 17, 2025	0.78	0.81	0.76	0.79	0.79	3.22%	12,402
Jul 16, 2025	0.77	0.77	0.76	0.76	0.76	-2.70%	5,076
Jul 15, 2025	0.82	0.83	0.78	0.78	0.78	-0.56%	12,980
Jul 14, 2025	0.79	0.81	0.78	0.79	0.79	-1.13%	12,737
Jul 11, 2025	0.83	0.83	0.78	0.80	0.80	-0.69%	8,000
Jul 10, 2025	0.78	0.81	0.78	0.80	0.80	2.34%	3,316
Jul 9, 2025	0.80	0.80	0.77	0.78	0.78	2.21%	15,274
Jul 8, 2025	0.77	0.78	0.74	0.77	0.77	2.37%	6,515
Jul 7, 2025	0.75	0.77	0.73	0.75	0.75	3.53%	21,968
Jul 3, 2025	0.73	0.74	0.72	0.72	0.72	-1.00%	1,421
Jul 2, 2025	0.73	0.74	0.72	0.73	0.73	1.09%	32,997
Jul 1, 2025	0.75	0.75	0.72	0.72	0.72	4.47%	5,157
Jun 30, 2025	0.76	0.76	0.68	0.69	0.69	-12.06%	79,012
Jun 27, 2025	0.82	0.82	0.79	0.79	0.79	-3.29%	7,679
Jun 26, 2025	0.85	0.85	0.80	0.81	0.81	-1.86%	81,868
Jun 25, 2025	0.86	0.86	0.82	0.83	0.83	-4.67%	40,135
Jun 24, 2025	0.85	0.89	0.85	0.87	0.87	2.47%	29,462
Jun 23, 2025	0.87	0.90	0.84	0.85	0.85	-3.01%	10,995
Jun 20, 2025	0.89	0.93	0.87	0.87	0.87	-4.56%	10,566
Jun 18, 2025	0.83	0.94	0.83	0.92	0.92	6.96%	51,951
Jun 17, 2025	0.89	0.89	0.86	0.86	0.86	-3.35%	28,836
Jun 16, 2025	0.83	0.90	0.81	0.89	0.89	10.39%	44,347
Jun 13, 2025	0.83	0.84	0.79	0.80	0.80	-6.94%	38,681
Jun 12, 2025	0.83	0.90	0.83	0.86	0.86	1.54%	34,261
Jun 11, 2025	0.86	0.86	0.83	0.85	0.85	-1.31%	25,041
Jun 10, 2025	0.91	0.92	0.86	0.86	0.86	-10.34%	81,360
Jun 9, 2025	0.81	1.01	0.78	0.96	0.96	21.80%	25,146
Jun 6, 2025	0.70	0.82	0.70	0.79	0.79	11.69%	59,707
Jun 5, 2025	0.69	0.73	0.69	0.71	0.71	2.25%	31,929
Jun 4, 2025	0.67	0.69	0.67	0.69	0.69	4.32%	9,413
Jun 3, 2025	0.62	0.67	0.62	0.66	0.66	8.10%	17,227
Jun 2, 2025	0.67	0.67	0.60	0.61	0.61	-5.03%	59,986
May 30, 2025	0.63	0.66	0.62	0.64	0.64	-0.31%	15,616
May 29, 2025	0.64	0.65	0.64	0.65	0.65	3.21%	3,187
May 28, 2025	0.64	0.64	0.62	0.63	0.63	-2.06%	3,342
May 27, 2025	0.58	0.64	0.57	0.64	0.64	11.80%	42,442
May 23, 2025	0.57	0.58	0.57	0.57	0.57	-3.44%	5,469
May 22, 2025	0.59	0.60	0.58	0.59	0.59	0.32%	4,462
May 21, 2025	0.60	0.61	0.59	0.59	0.59	-3.16%	4,350