Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.37	40.55	38.33	39.13	39.13	-0.20%	22,161,798
Aug 6, 2025	39.40	40.99	38.81	39.21	39.21	-0.25%	32,797,627
Aug 5, 2025	39.20	40.50	38.71	39.31	39.31	3.47%	46,638,190
Aug 4, 2025	37.88	38.16	36.69	37.99	37.99	-0.29%	37,169,223
Aug 1, 2025	37.88	39.48	36.74	38.10	38.10	0.53%	58,854,440
Jul 31, 2025	35.38	37.90	35.38	37.90	37.90	10.01%	33,456,222
Jul 30, 2025	32.38	35.00	32.22	34.45	34.45	5.90%	80,237,970
Jul 29, 2025	29.51	32.53	29.34	32.53	32.53	10.01%	66,155,322
Jul 28, 2025	29.81	29.87	29.24	29.57	29.57	-0.54%	15,945,324
Jul 25, 2025	30.05	30.15	29.56	29.73	29.73	-0.73%	10,797,156
Jul 24, 2025	29.71	29.97	29.54	29.95	29.95	0.77%	14,266,378
Jul 23, 2025	30.20	30.26	29.40	29.72	29.72	-1.10%	18,234,070
Jul 22, 2025	30.79	30.99	29.98	30.05	30.05	-2.56%	25,548,149
Jul 21, 2025	31.27	31.44	30.01	30.84	30.84	-1.72%	28,537,537
Jul 18, 2025	31.00	32.85	31.00	31.38	31.38	-0.29%	31,548,400
Jul 17, 2025	31.64	31.83	31.24	31.47	31.47	-1.13%	17,898,561
Jul 16, 2025	31.50	32.98	31.49	31.83	31.83	0.60%	22,691,541
Jul 15, 2025	31.04	31.80	29.96	31.64	31.64	-0.78%	31,325,299
Jul 14, 2025	30.86	32.08	30.55	31.89	31.89	3.94%	23,163,411
Jul 11, 2025	31.01	31.09	30.52	30.68	30.68	-2.36%	17,756,468
Jul 10, 2025	30.70	31.43	30.50	31.42	31.42	1.09%	18,751,979
Jul 9, 2025	32.09	32.68	30.88	31.08	31.08	-3.87%	28,688,121
Jul 8, 2025	31.79	32.69	31.48	32.33	32.33	1.25%	22,890,115
Jul 7, 2025	32.05	32.24	31.10	31.93	31.93	-0.06%	14,599,559
Jul 4, 2025	32.05	32.65	31.87	31.95	31.95	-0.25%	16,412,742
Jul 3, 2025	32.30	32.46	31.80	32.03	32.03	-0.77%	15,541,378
Jul 2, 2025	32.73	32.93	31.71	32.28	32.28	-2.06%	14,235,060
Jul 1, 2025	33.70	34.40	32.46	32.96	32.96	-2.66%	20,879,890
Jun 30, 2025	34.17	34.60	33.43	33.86	33.86	-0.12%	20,426,628
Jun 27, 2025	32.32	34.30	32.08	33.90	33.90	4.82%	27,892,774
Jun 26, 2025	32.94	33.18	32.24	32.34	32.34	-2.44%	15,754,713
Jun 25, 2025	32.51	33.58	32.43	33.15	33.15	3.40%	24,507,692
Jun 24, 2025	32.59	32.90	31.94	32.06	32.06	-1.66%	16,670,379
Jun 23, 2025	32.49	33.49	31.72	32.60	32.60	1.75%	18,478,106
Jun 20, 2025	32.37	32.95	31.67	32.04	32.04	-0.74%	15,977,750
Jun 19, 2025	31.70	32.91	31.70	32.28	32.28	2.54%	23,902,420
Jun 18, 2025	30.08	31.54	29.95	31.48	31.48	4.20%	20,393,801
Jun 17, 2025	31.13	31.18	29.90	30.21	30.21	-2.55%	15,824,100
Jun 16, 2025	30.00	31.38	29.95	31.00	31.00	3.61%	23,583,096
Jun 13, 2025	30.00	31.45	29.40	29.92	29.92	-1.48%	16,198,205
Jun 12, 2025	29.84	30.96	29.61	30.37	30.37	1.40%	16,459,279
Jun 11, 2025	30.00	30.65	29.77	29.95	29.95	-0.37%	12,951,600
Jun 10, 2025	30.56	30.70	29.49	30.06	30.06	-2.21%	15,730,907
Jun 9, 2025	30.85	31.25	30.13	30.74	30.74	-0.61%	16,776,050
Jun 6, 2025	31.10	31.49	30.81	30.93	30.93	-1.72%	15,691,622
Jun 5, 2025	28.98	31.94	28.73	31.47	31.47	8.37%	33,644,098
Jun 4, 2025	28.75	29.77	28.63	29.04	29.04	1.82%	13,529,405
Jun 3, 2025	28.00	28.67	27.90	28.52	28.52	1.28%	13,327,762
May 30, 2025	29.71	29.71	27.67	28.16	28.16	-5.38%	26,690,805
May 29, 2025	29.76	30.63	29.62	29.76	29.76	0.03%	16,979,700