Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.83	19.75	18.75	19.23	19.23	2.12%	5,498,000
Jul 31, 2025	19.05	19.30	18.76	18.83	18.83	-1.72%	2,380,894
Jul 30, 2025	19.12	19.37	19.02	19.16	19.16	-0.10%	3,757,480
Jul 29, 2025	19.31	19.31	18.68	19.18	19.18	-1.08%	5,280,539
Jul 28, 2025	19.54	19.75	19.22	19.39	19.39	-0.46%	5,367,606
Jul 25, 2025	19.15	19.79	19.15	19.48	19.48	1.62%	6,065,574
Jul 24, 2025	19.20	19.31	19.07	19.17	19.17	0.31%	3,527,756
Jul 23, 2025	19.37	19.55	19.08	19.11	19.11	-1.44%	3,774,451
Jul 22, 2025	19.70	19.72	18.90	19.39	19.39	-1.67%	5,331,916
Jul 21, 2025	19.94	20.17	19.66	19.72	19.72	-0.65%	5,809,134
Jul 18, 2025	19.86	20.18	19.47	19.85	19.85	-0.05%	6,426,048
Jul 17, 2025	20.36	20.36	19.81	19.86	19.86	-2.55%	6,871,852
Jul 16, 2025	20.06	20.75	19.60	20.38	20.38	0.20%	9,212,424
Jul 15, 2025	19.91	21.28	19.40	20.34	20.34	-5.66%	16,314,763
Jul 14, 2025	20.76	21.60	20.75	21.56	21.56	2.76%	8,630,979
Jul 11, 2025	20.74	21.00	20.34	20.98	20.98	-0.38%	7,145,560
Jul 10, 2025	20.86	21.22	20.50	21.06	21.06	2.38%	9,642,052
Jul 9, 2025	21.00	21.15	20.53	20.57	20.57	-2.19%	8,508,234
Jul 8, 2025	21.30	21.70	20.94	21.03	21.03	-1.54%	9,296,748
Jul 7, 2025	21.30	21.97	20.88	21.36	21.36	-0.19%	12,154,514
Jul 4, 2025	21.00	21.85	20.70	21.40	21.40	0.38%	17,586,550
Jul 3, 2025	19.30	21.32	19.28	21.32	21.32	10.01%	15,158,851
Jul 2, 2025	19.12	19.95	19.10	19.38	19.38	-1.17%	10,642,241
Jul 1, 2025	18.67	20.00	18.27	19.61	19.61	6.06%	13,265,852
Jun 30, 2025	18.29	18.54	18.21	18.49	18.49	1.09%	4,604,931
Jun 27, 2025	18.24	18.57	18.13	18.29	18.29	0.27%	4,873,241
Jun 26, 2025	18.42	18.59	18.00	18.24	18.24	-1.25%	7,225,013
Jun 25, 2025	18.80	18.98	18.30	18.47	18.47	-2.33%	8,573,875
Jun 24, 2025	18.74	19.36	18.73	18.91	18.91	-0.68%	8,472,354
Jun 23, 2025	18.15	19.13	18.14	19.04	19.04	2.37%	11,453,313
Jun 20, 2025	19.00	19.25	18.29	18.60	18.60	-4.42%	13,952,787
Jun 19, 2025	20.00	20.46	19.46	19.46	19.46	-9.99%	21,372,942
Jun 18, 2025	23.00	23.46	21.62	21.62	21.62	-9.99%	21,198,577
Jun 17, 2025	22.28	24.02	22.28	24.02	24.02	9.98%	30,246,785
Jun 16, 2025	20.18	21.84	19.88	21.84	21.84	10.03%	18,504,799
Jun 13, 2025	19.54	21.55	19.54	19.85	19.85	-0.90%	18,988,561
Jun 12, 2025	18.53	20.87	18.02	20.03	20.03	5.59%	21,559,476
Jun 11, 2025	19.15	19.65	18.19	18.97	18.97	-3.85%	16,801,113
Jun 10, 2025	18.45	20.88	18.40	19.73	19.73	3.52%	24,263,919
Jun 9, 2025	18.70	19.80	18.02	19.06	19.06	-	23,520,357
Jun 6, 2025	18.22	19.06	17.88	19.06	19.06	9.98%	17,588,573
Jun 5, 2025	15.95	17.33	15.80	17.33	17.33	10.03%	5,080,513
Jun 4, 2025	15.85	15.85	15.48	15.75	15.75	-0.06%	2,086,620
Jun 3, 2025	15.55	15.86	15.48	15.76	15.76	0.51%	2,012,420
May 30, 2025	15.75	15.86	15.38	15.68	15.68	-0.51%	2,395,000
May 29, 2025	15.88	15.98	15.46	15.76	15.76	-1.62%	3,132,560
May 28, 2025	16.30	16.38	15.51	16.02	16.02	-1.29%	4,315,620
May 27, 2025	15.35	16.33	15.32	16.23	16.23	4.84%	4,804,040
May 26, 2025	15.87	15.88	15.31	15.48	15.48	-0.83%	2,653,400
May 23, 2025	15.20	15.75	15.11	15.61	15.61	3.17%	3,052,200