Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	43.63	43.63	43.63	43.63	-	-
Jul 31, 2025	43.63	43.63	43.63	43.63	43.63	-0.32%
Jul 30, 2025	43.77	43.77	43.77	43.77	43.77	-0.07%
Jul 29, 2025	43.80	43.80	43.80	43.80	43.80	-0.39%
Jul 28, 2025	43.97	43.97	43.97	43.97	43.97	0.05%
Jul 25, 2025	43.95	43.95	43.95	43.95	43.95	0.41%
Jul 24, 2025	43.77	43.77	43.77	43.77	43.77	0.14%
Jul 23, 2025	43.71	43.71	43.71	43.71	43.71	0.69%
Jul 22, 2025	43.41	43.41	43.41	43.41	43.41	0.02%
Jul 21, 2025	43.40	43.40	43.40	43.40	43.40	0.21%
Jul 18, 2025	43.31	43.31	43.31	43.31	43.31	-0.02%
Jul 17, 2025	43.32	43.32	43.32	43.32	43.32	0.58%
Jul 16, 2025	43.07	43.07	43.07	43.07	43.07	0.30%
Jul 15, 2025	42.94	42.94	42.94	42.94	42.94	-0.26%
Jul 14, 2025	43.05	43.05	43.05	43.05	43.05	0.16%
Jul 11, 2025	42.98	42.98	42.98	42.98	42.98	-0.39%
Jul 10, 2025	43.15	43.15	43.15	43.15	43.15	0.16%
Jul 9, 2025	43.08	43.08	43.08	43.08	43.08	0.68%
Jul 8, 2025	42.79	42.79	42.79	42.79	42.79	-0.14%
Jul 7, 2025	42.85	42.85	42.85	42.85	42.85	-0.83%
Jul 3, 2025	43.21	43.21	43.21	43.21	43.21	0.89%
Jul 2, 2025	42.83	42.83	42.83	42.83	42.83	0.54%
Jul 1, 2025	42.60	42.60	42.60	42.60	42.60	-0.30%
Jun 30, 2025	42.73	42.73	42.73	42.73	42.73	0.64%
Jun 27, 2025	42.46	42.46	42.46	42.46	42.46	0.52%
Jun 26, 2025	42.24	42.24	42.24	42.24	42.24	0.81%
Jun 25, 2025	41.90	41.90	41.90	41.90	41.90	0.12%
Jun 24, 2025	41.85	41.85	41.85	41.85	41.85	1.33%
Jun 23, 2025	41.30	41.30	41.30	41.30	41.30	1.03%
Jun 20, 2025	40.88	40.88	40.88	40.88	40.88	-0.58%
Jun 18, 2025	41.12	41.12	41.12	41.12	41.02	-0.02%
Jun 17, 2025	41.13	41.13	41.13	41.13	41.03	-0.89%
Jun 16, 2025	41.50	41.50	41.50	41.50	41.40	1.10%
Jun 13, 2025	41.05	41.05	41.05	41.05	40.95	-1.25%
Jun 12, 2025	41.57	41.57	41.57	41.57	41.47	0.39%
Jun 11, 2025	41.41	41.41	41.41	41.41	41.31	-0.38%
Jun 10, 2025	41.57	41.57	41.57	41.57	41.47	0.61%
Jun 9, 2025	41.32	41.32	41.32	41.32	41.22	0.07%
Jun 6, 2025	41.29	41.29	41.29	41.29	41.19	1.03%
Jun 5, 2025	40.87	40.87	40.87	40.87	40.77	-0.54%
Jun 4, 2025	41.09	41.09	41.09	41.09	40.99	0.20%
Jun 3, 2025	41.01	41.01	41.01	41.01	40.91	0.61%
Jun 2, 2025	40.76	40.76	40.76	40.76	40.66	0.44%
May 30, 2025	40.58	40.58	40.58	40.58	40.48	-
May 29, 2025	40.58	40.58	40.58	40.58	40.48	0.37%
May 28, 2025	40.43	40.43	40.43	40.43	40.33	-0.49%
May 27, 2025	40.63	40.63	40.63	40.63	40.53	2.19%
May 23, 2025	39.76	39.76	39.76	39.76	39.66	-0.87%
May 22, 2025	40.11	40.11	40.11	40.11	40.01	0.07%
May 21, 2025	40.08	40.08	40.08	40.08	39.98	-1.62%