Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	2.26	2.27	2.24	2.26	2.26	-	31,663,513
Aug 1, 2025	2.28	2.29	2.24	2.26	2.26	-1.31%	66,286,851
Jul 31, 2025	2.36	2.37	2.27	2.29	2.29	-2.97%	89,606,940
Jul 30, 2025	2.38	2.41	2.35	2.36	2.36	-1.26%	78,331,802
Jul 29, 2025	2.38	2.40	2.37	2.39	2.39	-	63,353,420
Jul 28, 2025	2.38	2.42	2.35	2.39	2.39	0.84%	72,802,660
Jul 25, 2025	2.40	2.41	2.37	2.37	2.37	-1.25%	73,375,326
Jul 24, 2025	2.36	2.43	2.35	2.40	2.40	1.69%	105,480,931
Jul 23, 2025	2.39	2.43	2.35	2.36	2.36	-0.84%	97,991,108
Jul 22, 2025	2.35	2.38	2.31	2.38	2.38	2.15%	87,283,207
Jul 21, 2025	2.32	2.36	2.31	2.33	2.33	0.43%	57,306,844
Jul 18, 2025	2.31	2.32	2.30	2.32	2.32	0.87%	33,213,100
Jul 17, 2025	2.32	2.33	2.29	2.30	2.30	-0.43%	40,178,800
Jul 16, 2025	2.32	2.34	2.30	2.31	2.31	-0.43%	48,771,952
Jul 15, 2025	2.35	2.35	2.28	2.32	2.32	-1.69%	67,044,380
Jul 14, 2025	2.38	2.40	2.34	2.36	2.36	-1.26%	55,071,700
Jul 11, 2025	2.40	2.42	2.38	2.39	2.39	-	73,104,929
Jul 10, 2025	2.30	2.40	2.29	2.39	2.39	3.91%	116,410,329
Jul 9, 2025	2.30	2.32	2.29	2.30	2.30	-	37,841,522
Jul 8, 2025	2.28	2.31	2.26	2.30	2.30	1.32%	54,724,450
Jul 7, 2025	2.24	2.31	2.24	2.27	2.27	1.34%	62,121,687
Jul 4, 2025	2.26	2.27	2.24	2.24	2.24	-0.88%	32,167,299
Jul 3, 2025	2.27	2.29	2.25	2.26	2.26	-0.44%	34,937,155
Jul 2, 2025	2.24	2.27	2.23	2.27	2.27	1.34%	45,556,927
Jul 1, 2025	2.25	2.26	2.22	2.24	2.24	-0.44%	28,413,712
Jun 30, 2025	2.25	2.26	2.24	2.25	2.25	0.45%	27,039,080
Jun 27, 2025	2.24	2.28	2.24	2.24	2.24	-	40,342,622
Jun 26, 2025	2.26	2.27	2.24	2.24	2.24	-0.88%	33,835,882
Jun 25, 2025	2.25	2.27	2.23	2.26	2.26	0.44%	43,413,581
Jun 24, 2025	2.23	2.27	2.23	2.25	2.25	0.90%	71,601,105
Jun 23, 2025	2.21	2.24	2.18	2.23	2.23	0.45%	26,362,453
Jun 20, 2025	2.22	2.24	2.22	2.22	2.22	-0.45%	19,450,500
Jun 19, 2025	2.27	2.27	2.22	2.23	2.23	-1.33%	28,266,200
Jun 18, 2025	2.29	2.30	2.26	2.26	2.26	-1.74%	24,085,401
Jun 17, 2025	2.32	2.32	2.29	2.30	2.30	-0.43%	23,884,817
Jun 16, 2025	2.27	2.33	2.27	2.31	2.31	1.76%	58,459,545
Jun 13, 2025	2.30	2.30	2.25	2.27	2.27	-1.30%	73,358,764
Jun 12, 2025	2.31	2.31	2.28	2.30	2.30	-0.43%	38,495,002
Jun 11, 2025	2.31	2.33	2.30	2.31	2.31	0.43%	30,187,601
Jun 10, 2025	2.33	2.34	2.29	2.30	2.30	-1.29%	48,324,909
Jun 9, 2025	2.33	2.34	2.32	2.33	2.33	-0.43%	35,473,161
Jun 6, 2025	2.34	2.36	2.33	2.34	2.34	-0.43%	29,461,249
Jun 5, 2025	2.36	2.38	2.33	2.35	2.35	-0.42%	32,140,033
Jun 4, 2025	2.34	2.38	2.33	2.36	2.36	1.29%	26,915,051
Jun 3, 2025	2.36	2.37	2.33	2.33	2.33	-1.69%	31,853,028
May 30, 2025	2.37	2.38	2.35	2.37	2.37	-	21,849,547
May 29, 2025	2.35	2.37	2.33	2.37	2.37	0.85%	18,827,744
May 28, 2025	2.36	2.36	2.34	2.35	2.35	-0.42%	12,554,204
May 27, 2025	2.34	2.37	2.33	2.36	2.36	1.29%	22,286,104
May 26, 2025	2.33	2.35	2.32	2.33	2.33	-	15,803,348