Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.98	11.07	10.93	11.05	11.05	1.56%	40,966
Jul 31, 2025	10.88	10.92	10.83	10.88	10.88	-0.37%	82,422
Jul 30, 2025	11.00	11.00	10.87	10.92	10.92	-2.33%	53,257
Jul 29, 2025	11.15	11.20	11.04	11.18	11.18	0.20%	28,661
Jul 28, 2025	11.22	11.22	11.14	11.16	11.16	-1.60%	26,303
Jul 25, 2025	11.30	11.34	11.28	11.34	11.34	0.47%	11,707
Jul 24, 2025	11.33	11.34	11.27	11.29	11.29	-0.76%	21,003
Jul 23, 2025	11.26	11.40	11.26	11.37	11.37	1.45%	13,138
Jul 22, 2025	11.04	11.21	11.04	11.21	11.21	-5.32%	31,934
Jul 21, 2025	11.81	11.87	11.79	11.84	11.84	0.51%	51,461
Jul 18, 2025	11.79	11.84	11.73	11.78	11.78	-0.76%	33,191
Jul 17, 2025	11.87	11.88	11.83	11.87	11.87	0.25%	31,425
Jul 16, 2025	11.75	11.88	11.74	11.84	11.84	-0.50%	68,094
Jul 15, 2025	12.00	12.00	11.87	11.90	11.90	-2.78%	54,743
Jul 14, 2025	12.24	12.25	12.15	12.24	12.11	-1.88%	26,581
Jul 11, 2025	12.24	12.74	12.10	12.48	12.34	1.42%	59,406
Jul 10, 2025	12.15	12.30	12.13	12.30	12.17	0.08%	25,590
Jul 9, 2025	12.28	12.37	12.20	12.29	12.16	-0.83%	23,488
Jul 8, 2025	12.22	12.41	12.22	12.39	12.26	-0.86%	17,957
Jul 7, 2025	12.41	12.50	12.41	12.50	12.37	0.44%	17,351
Jul 3, 2025	12.29	12.46	12.29	12.45	12.31	0.20%	5,037
Jul 2, 2025	12.30	12.42	12.28	12.42	12.29	0.08%	48,505
Jul 1, 2025	12.48	12.48	12.36	12.41	12.28	0.73%	40,384
Jun 30, 2025	12.13	12.32	12.13	12.32	12.19	1.09%	24,067
Jun 27, 2025	12.13	12.19	12.10	12.19	12.06	0.55%	18,460
Jun 26, 2025	12.05	12.12	12.04	12.12	11.99	0.37%	28,505
Jun 25, 2025	12.06	12.16	11.98	12.08	11.95	-2.23%	12,393
Jun 24, 2025	12.46	12.46	12.22	12.35	12.22	1.50%	84,254
Jun 23, 2025	12.10	12.17	12.07	12.17	12.04	2.52%	12,888
Jun 20, 2025	11.77	11.88	11.77	11.87	11.74	-0.05%	17,154
Jun 18, 2025	11.72	11.88	11.69	11.87	11.75	1.57%	55,840
Jun 17, 2025	11.78	11.83	11.69	11.69	11.57	-2.58%	30,821
Jun 16, 2025	11.86	12.00	11.86	12.00	11.87	2.65%	10,080
Jun 13, 2025	11.77	11.79	11.66	11.69	11.57	-3.31%	20,892
Jun 12, 2025	11.98	12.09	11.98	12.09	11.96	1.72%	13,004
Jun 11, 2025	11.82	11.89	11.82	11.89	11.76	-0.70%	5,231
Jun 10, 2025	11.86	11.97	11.83	11.97	11.84	0.76%	5,035
Jun 9, 2025	11.78	11.88	11.75	11.88	11.76	0.68%	44,376
Jun 6, 2025	11.79	11.84	11.79	11.80	11.68	-0.97%	7,522
Jun 5, 2025	11.89	11.97	11.88	11.92	11.79	-0.25%	3,526
Jun 4, 2025	11.88	11.95	11.88	11.95	11.82	-0.33%	2,985
Jun 3, 2025	11.94	12.00	11.87	11.99	11.86	-0.45%	5,687
Jun 2, 2025	12.00	12.13	11.95	12.04	11.91	-1.15%	5,810
May 30, 2025	12.11	12.18	12.07	12.18	12.05	0.42%	20,239
May 29, 2025	12.00	12.13	11.95	12.13	12.00	0.36%	4,247
May 28, 2025	11.94	12.10	11.94	12.09	11.96	0.80%	22,198
May 27, 2025	11.97	12.04	11.92	11.99	11.86	1.22%	4,638
May 23, 2025	11.77	11.87	11.76	11.84	11.72	0.21%	4,307
May 22, 2025	11.65	11.84	11.65	11.82	11.70	-0.35%	3,054
May 21, 2025	11.57	11.86	11.57	11.86	11.74	0.34%	1,762