Champlain Mid Cap Fund Institutional Class (CIPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
-0.42 (-1.68%)
Aug 1, 2025, 8:05 AM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Jul 31, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.68% |
| Jul 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% |
| Jul 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.24% |
| Jul 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.56% |
| Jul 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.92% |
| Jul 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.28% |
| Jul 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.69% |
| Jul 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.11% |
| Jul 21, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.89% |
| Jul 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% |
| Jul 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.36% |
| Jul 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.66% |
| Jul 15, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.90% |
| Jul 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.20% |
| Jul 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.33% |
| Jul 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.48% |
| Jul 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.57% |
| Jul 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.24% |
| Jul 7, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.96% |
| Jul 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.22% |
| Jul 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.12% |
| Jul 1, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.37% |
| Jun 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.45% |
| Jun 27, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.33% |
| Jun 26, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.87% |
| Jun 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% |
| Jun 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.13% |
| Jun 23, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.88% |
| Jun 20, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.29% |
| Jun 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Jun 17, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.87% |
| Jun 16, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.80% |
| Jun 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.81% |
| Jun 12, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.08% |
| Jun 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.61% |
| Jun 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% |
| Jun 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.45% |
| Jun 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.70% |
| Jun 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Jun 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% |
| Jun 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.50% |
| Jun 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.04% |
| May 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.12% |
| May 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |
| May 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.20% |
| May 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.86% |
| May 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.63% |
| May 22, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.29% |
| May 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.46% |