Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.18	29.72	29.11	29.49	29.49	0.41%	20,519,523
Jul 31, 2025	29.73	29.73	29.16	29.37	29.37	-2.33%	34,098,568
Jul 30, 2025	29.97	30.39	29.82	30.07	30.07	0.57%	29,505,074
Jul 29, 2025	29.97	30.06	29.65	29.90	29.90	-0.96%	27,028,888
Jul 28, 2025	30.52	30.52	30.03	30.19	30.19	-1.50%	27,764,401
Jul 25, 2025	30.71	31.00	30.56	30.65	30.65	-0.62%	24,911,745
Jul 24, 2025	31.27	31.27	30.67	30.84	30.84	-2.99%	35,990,363
Jul 23, 2025	32.34	32.38	31.71	31.79	31.64	-0.34%	26,328,493
Jul 22, 2025	31.50	32.15	31.43	31.90	31.75	2.61%	49,113,112
Jul 21, 2025	30.95	31.27	30.70	31.09	30.95	0.45%	24,979,911
Jul 18, 2025	30.57	30.98	30.50	30.95	30.81	1.11%	27,443,382
Jul 17, 2025	31.23	31.38	30.46	30.61	30.47	-2.08%	38,228,941
Jul 16, 2025	31.12	31.46	31.00	31.26	31.11	-0.48%	25,158,064
Jul 15, 2025	31.58	31.61	30.90	31.41	31.26	-0.25%	40,422,139
Jul 14, 2025	31.40	31.78	31.24	31.49	31.34	1.12%	57,107,087
Jul 11, 2025	31.29	31.52	30.83	31.14	31.00	0.06%	35,092,648
Jul 10, 2025	31.50	31.60	31.10	31.12	30.98	-0.89%	26,226,952
Jul 9, 2025	31.90	32.09	31.33	31.40	31.25	-2.55%	29,309,932
Jul 8, 2025	32.64	32.88	32.06	32.22	32.07	-0.37%	22,086,491
Jul 7, 2025	32.45	32.99	32.24	32.34	32.19	-1.76%	26,772,338
Jul 4, 2025	32.80	33.45	32.45	32.92	32.77	-1.14%	24,257,116
Jul 3, 2025	34.00	34.30	33.10	33.30	33.14	-2.17%	28,588,744
Jul 2, 2025	33.15	34.90	33.15	34.04	33.88	2.19%	38,515,870
Jul 1, 2025	31.98	33.69	31.95	33.31	33.15	4.32%	38,387,723
Jun 30, 2025	31.33	31.93	31.33	31.93	31.78	0.44%	25,098,646
Jun 27, 2025	32.40	32.72	31.70	31.79	31.64	-2.81%	34,291,211
Jun 26, 2025	31.96	33.12	31.66	32.71	32.56	2.22%	33,189,217
Jun 25, 2025	31.36	32.00	31.05	32.00	31.85	2.24%	30,541,163
Jun 24, 2025	31.50	31.98	31.22	31.30	31.15	-2.13%	34,156,844
Jun 23, 2025	32.00	32.18	31.47	31.98	31.83	-0.06%	23,558,225
Jun 20, 2025	32.00	32.44	31.65	32.00	31.85	-1.14%	25,558,683
Jun 19, 2025	32.00	32.77	31.88	32.37	32.22	0.87%	33,168,907
Jun 18, 2025	31.25	32.20	31.20	32.09	31.94	2.26%	28,342,013
Jun 17, 2025	30.80	31.87	30.80	31.38	31.23	0.54%	27,782,606
Jun 16, 2025	31.98	32.20	31.09	31.21	31.06	-2.44%	40,833,827
Jun 13, 2025	31.39	32.18	31.12	31.99	31.84	3.96%	61,610,333
Jun 12, 2025	30.50	30.79	30.10	30.77	30.63	2.06%	24,613,794
Jun 11, 2025	29.89	30.35	29.71	30.15	30.01	0.84%	17,762,905
Jun 10, 2025	29.60	29.95	29.48	29.90	29.76	0.27%	20,864,969
Jun 9, 2025	30.00	30.00	29.37	29.82	29.68	-1.75%	31,544,286
Jun 6, 2025	30.21	30.85	30.15	30.35	30.21	0.43%	21,035,924
Jun 5, 2025	30.55	30.88	30.15	30.22	30.08	-0.89%	19,583,823
Jun 4, 2025	30.63	30.94	30.45	30.49	30.35	-0.29%	17,713,911
Jun 3, 2025	30.94	31.15	30.44	30.58	30.44	1.93%	29,319,746
May 30, 2025	30.17	30.30	29.80	30.00	29.86	0.40%	14,289,874
May 29, 2025	29.40	29.93	29.24	29.88	29.74	-0.70%	21,899,629
May 28, 2025	30.00	30.30	29.92	30.09	29.95	0.10%	11,736,733
May 27, 2025	30.83	31.20	29.83	30.06	29.92	-3.09%	22,729,116
May 26, 2025	30.50	31.29	30.40	31.02	30.88	0.65%	33,160,043
May 23, 2025	30.56	31.08	30.20	30.82	30.68	0.29%	35,370,677