Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	9,810
Jul 29, 2025	0.75	0.75	0.75	0.75	0.75	-13.79%	2,700
Jul 17, 2025	0.87	0.87	0.87	0.87	0.87	-1.69%	2,000
Jun 20, 2025	0.89	0.89	0.89	0.89	0.89	13.46%	17,000
Jun 16, 2025	0.65	0.78	0.65	0.78	0.78	-10.34%	1,250
Jun 4, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	140
May 27, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	1,064
May 16, 2025	0.50	0.89	0.50	0.89	0.89	-1.11%	325
May 15, 2025	0.90	0.90	0.90	0.90	0.90	-	1,830
May 13, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	240
Apr 7, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	3,000
Apr 2, 2025	0.90	0.92	0.90	0.92	0.91	2.22%	2,550
Mar 28, 2025	0.80	0.90	0.80	0.90	0.89	-	2,550
Feb 24, 2025	0.78	0.90	0.78	0.90	0.89	-	7,050
Feb 17, 2025	0.80	0.90	0.80	0.90	0.89	-	6,650
Feb 14, 2025	0.80	0.90	0.77	0.90	0.89	12.50%	13,050
Feb 13, 2025	0.80	0.80	0.80	0.80	0.79	-11.11%	1,000