Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	53.36	53.70	53.36	53.53	53.53	0.36%	21,890
Aug 4, 2025	53.38	53.39	53.22	53.34	53.34	1.56%	120,952
Aug 1, 2025	52.04	52.52	51.87	52.52	52.52	0.19%	24,090
Jul 31, 2025	52.63	52.85	52.31	52.42	52.42	-0.17%	19,447
Jul 30, 2025	52.66	53.12	52.51	52.51	52.51	-0.64%	23,142
Jul 29, 2025	52.92	52.93	52.62	52.85	52.85	1.47%	31,417
Jul 28, 2025	52.91	52.91	52.01	52.09	52.09	-2.02%	14,799
Jul 25, 2025	53.03	53.22	52.97	53.16	53.16	-0.27%	15,876
Jul 24, 2025	53.51	53.56	53.31	53.31	53.31	-0.19%	15,019
Jul 23, 2025	52.09	53.75	52.09	53.41	53.41	3.01%	23,677
Jul 22, 2025	51.43	51.87	51.28	51.85	51.85	-0.44%	14,212
Jul 21, 2025	51.52	52.08	51.50	52.08	52.08	1.11%	15,723
Jul 18, 2025	51.81	52.00	51.47	51.51	51.51	1.14%	23,125
Jul 17, 2025	50.81	50.94	50.68	50.93	50.93	0.06%	25,291
Jul 16, 2025	50.80	50.90	50.64	50.90	50.90	-0.61%	27,998
Jul 15, 2025	51.80	51.80	51.16	51.21	51.21	-2.57%	49,820
Jul 14, 2025	52.42	52.76	52.39	52.56	52.56	-0.61%	13,029
Jul 11, 2025	52.76	52.95	52.55	52.88	52.88	-0.91%	50,277
Jul 10, 2025	53.72	53.78	53.34	53.37	53.37	-0.34%	59,556
Jul 9, 2025	53.24	53.55	53.11	53.55	53.55	3.38%	30,857
Jul 8, 2025	51.60	52.10	51.60	51.80	51.80	-0.12%	44,425
Jul 7, 2025	52.11	52.11	51.61	51.86	51.86	0.25%	16,276
Jul 3, 2025	51.74	52.04	51.53	51.73	51.73	0.04%	12,570
Jul 2, 2025	51.31	51.75	51.31	51.71	51.71	1.00%	21,942
Jul 1, 2025	51.17	51.31	50.88	51.20	51.20	-0.56%	15,179
Jun 30, 2025	51.16	51.59	51.15	51.49	51.49	0.90%	21,451
Jun 27, 2025	51.06	51.26	50.81	51.03	51.03	1.75%	16,475
Jun 26, 2025	50.08	50.34	49.79	50.15	50.15	0.52%	19,918
Jun 25, 2025	49.55	50.00	49.52	49.89	49.89	-0.58%	55,668
Jun 24, 2025	50.08	50.30	49.96	50.18	50.18	2.32%	20,381
Jun 23, 2025	48.26	49.06	48.26	49.04	49.04	0.45%	22,847
Jun 20, 2025	49.29	49.29	48.82	48.82	48.82	0.08%	13,683
Jun 18, 2025	48.25	49.03	48.19	48.78	48.78	0.06%	35,522
Jun 17, 2025	48.95	49.22	48.65	48.75	48.75	-0.93%	23,766
Jun 16, 2025	49.32	49.71	49.18	49.21	49.21	1.91%	28,897
Jun 13, 2025	48.45	48.68	48.29	48.29	48.29	-1.93%	20,542
Jun 12, 2025	49.13	49.36	49.05	49.24	49.24	0.44%	17,746
Jun 11, 2025	49.32	49.44	48.95	49.03	49.03	-0.16%	20,560
Jun 10, 2025	49.39	49.40	48.97	49.11	49.11	-1.69%	23,057
Jun 9, 2025	49.77	50.04	49.61	49.95	49.95	0.48%	29,130
Jun 6, 2025	49.42	49.75	49.42	49.71	49.71	1.22%	18,992
Jun 5, 2025	49.14	49.30	49.05	49.11	49.11	-0.04%	16,999
Jun 4, 2025	49.23	49.62	49.11	49.13	49.13	-1.01%	19,812
Jun 3, 2025	49.49	49.83	49.49	49.63	49.63	-1.74%	32,013
Jun 2, 2025	49.44	50.51	49.44	50.51	50.51	2.29%	19,627
May 30, 2025	49.62	49.62	49.07	49.38	49.38	-0.17%	370,138
May 29, 2025	49.38	49.72	49.31	49.47	49.47	1.07%	31,474
May 28, 2025	49.00	49.11	48.82	48.94	48.94	-0.97%	21,722
May 27, 2025	49.42	49.52	49.27	49.42	49.42	1.00%	36,564
May 23, 2025	48.26	49.04	48.22	48.93	48.93	-1.15%	29,381