Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	33.71	33.71	33.71	33.71	33.71	-0.12%
Jul 30, 2025	33.75	33.75	33.75	33.75	33.75	0.15%
Jul 29, 2025	33.70	33.70	33.70	33.70	33.70	-0.18%
Jul 28, 2025	33.76	33.76	33.76	33.76	33.76	0.60%
Jul 25, 2025	33.56	33.56	33.56	33.56	33.56	0.18%
Jul 24, 2025	33.50	33.50	33.50	33.50	33.50	0.93%
Jul 23, 2025	33.19	33.19	33.19	33.19	33.19	0.82%
Jul 22, 2025	32.92	32.92	32.92	32.92	32.92	-0.84%
Jul 21, 2025	33.20	33.20	33.20	33.20	33.20	0.30%
Jul 18, 2025	33.10	33.10	33.10	33.10	33.10	-0.06%
Jul 17, 2025	33.12	33.12	33.12	33.12	33.12	0.61%
Jul 16, 2025	32.92	32.92	32.92	32.92	32.92	-0.09%
Jul 15, 2025	32.95	32.95	32.95	32.95	32.95	0.46%
Jul 14, 2025	32.80	32.80	32.80	32.80	32.80	0.64%
Jul 11, 2025	32.59	32.59	32.59	32.59	32.59	-0.64%
Jul 10, 2025	32.80	32.80	32.80	32.80	32.80	-0.64%
Jul 9, 2025	33.01	33.01	33.01	33.01	33.01	0.92%
Jul 8, 2025	32.71	32.71	32.71	32.71	32.71	-0.34%
Jul 7, 2025	32.82	32.82	32.82	32.82	32.82	-0.49%
Jul 3, 2025	32.98	32.98	32.98	32.98	32.98	1.41%
Jul 2, 2025	32.52	32.52	32.52	32.52	32.52	0.25%
Jul 1, 2025	32.44	32.44	32.44	32.44	32.44	-1.34%
Jun 30, 2025	32.88	32.88	32.88	32.88	32.88	0.70%
Jun 27, 2025	32.65	32.65	32.65	32.65	32.65	0.86%
Jun 26, 2025	32.37	32.37	32.37	32.37	32.37	0.68%
Jun 25, 2025	32.15	32.15	32.15	32.15	32.15	0.56%
Jun 24, 2025	31.97	31.97	31.97	31.97	31.97	1.72%
Jun 23, 2025	31.43	31.43	31.43	31.43	31.43	1.16%
Jun 20, 2025	31.07	31.07	31.07	31.07	31.07	-0.80%
Jun 18, 2025	31.32	31.32	31.32	31.32	31.32	-0.82%
Jun 17, 2025	31.58	31.58	31.58	31.58	31.58	-0.41%
Jun 16, 2025	31.71	31.71	31.71	31.71	31.71	1.18%
Jun 13, 2025	31.34	31.34	31.34	31.34	31.34	-1.72%
Jun 12, 2025	31.89	31.89	31.89	31.89	31.89	0.16%
Jun 11, 2025	31.84	31.84	31.84	31.84	31.84	-0.22%
Jun 10, 2025	31.91	31.91	31.91	31.91	31.91	0.41%
Jun 9, 2025	31.78	31.78	31.78	31.78	31.78	-0.34%
Jun 6, 2025	31.89	31.89	31.89	31.89	31.89	0.92%
Jun 5, 2025	31.60	31.60	31.60	31.60	31.60	-0.22%
Jun 4, 2025	31.67	31.67	31.67	31.67	31.67	0.19%
Jun 3, 2025	31.61	31.61	31.61	31.61	31.61	0.51%
Jun 2, 2025	31.45	31.45	31.45	31.45	31.45	0.54%
May 30, 2025	31.28	31.28	31.28	31.28	31.28	0.06%
May 29, 2025	31.26	31.26	31.26	31.26	31.26	0.35%
May 28, 2025	31.15	31.15	31.15	31.15	31.15	-0.51%
May 27, 2025	31.31	31.31	31.31	31.31	31.31	2.25%
May 23, 2025	30.62	30.62	30.62	30.62	30.62	-0.68%
May 22, 2025	30.83	30.83	30.83	30.83	30.83	0.36%
May 21, 2025	30.72	30.72	30.72	30.72	30.72	-1.35%
May 20, 2025	31.14	31.14	31.14	31.14	31.14	-0.45%