Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.59	34.05	33.45	33.66	33.66	-0.30%	5,371,895
Jul 31, 2025	34.40	34.66	33.44	33.76	33.76	-2.12%	9,535,841
Jul 30, 2025	35.42	35.50	34.30	34.49	34.49	-2.85%	11,921,006
Jul 29, 2025	35.27	35.80	34.98	35.50	35.50	0.57%	8,480,997
Jul 28, 2025	35.50	35.80	34.91	35.30	35.30	-0.59%	7,007,445
Jul 25, 2025	35.60	35.95	35.38	35.51	35.51	-0.28%	6,936,246
Jul 24, 2025	34.69	35.86	34.62	35.61	35.61	2.39%	13,071,337
Jul 23, 2025	35.05	35.33	34.58	34.78	34.78	-0.74%	11,134,226
Jul 22, 2025	33.58	35.08	33.44	35.04	35.04	4.38%	17,436,635
Jul 21, 2025	33.42	33.94	33.16	33.57	33.57	0.33%	6,968,628
Jul 18, 2025	33.50	33.92	33.23	33.46	33.46	-0.27%	6,455,227
Jul 17, 2025	33.00	33.64	32.69	33.55	33.55	1.67%	8,517,566
Jul 16, 2025	33.13	33.29	32.95	33.00	33.00	-0.45%	4,994,884
Jul 15, 2025	33.58	33.74	32.95	33.15	33.15	-1.49%	6,184,700
Jul 14, 2025	33.63	34.33	33.53	33.65	33.65	0.39%	5,898,732
Jul 11, 2025	33.40	33.98	33.02	33.52	33.52	0.18%	7,751,102
Jul 10, 2025	33.38	33.67	33.15	33.46	33.46	0.27%	4,965,974
Jul 9, 2025	33.69	33.77	33.28	33.37	33.37	-0.83%	5,717,352
Jul 8, 2025	33.31	34.14	33.01	33.65	33.65	1.39%	7,518,028
Jul 7, 2025	33.09	33.42	32.89	33.19	33.19	0.33%	6,150,447
Jul 4, 2025	34.00	34.17	32.88	33.08	33.08	-3.33%	12,642,630
Jul 3, 2025	33.30	34.32	33.10	34.22	34.22	1.54%	12,059,285
Jul 2, 2025	34.45	34.49	33.51	33.70	33.70	-2.38%	10,222,508
Jul 1, 2025	35.05	35.05	34.05	34.52	34.52	-1.93%	11,084,462
Jun 30, 2025	35.00	35.30	34.40	35.20	35.20	0.57%	10,329,174
Jun 27, 2025	35.63	36.00	34.81	35.00	35.00	-1.57%	13,600,248
Jun 26, 2025	34.90	36.02	34.70	35.56	35.56	1.92%	16,803,792
Jun 25, 2025	34.98	35.16	34.38	34.89	34.89	-0.29%	12,379,048
Jun 24, 2025	34.74	35.05	34.34	34.99	34.99	1.60%	12,665,763
Jun 23, 2025	34.20	35.11	34.10	34.44	34.44	-0.17%	7,743,320
Jun 20, 2025	33.90	35.56	33.81	34.50	34.50	1.23%	12,464,823
Jun 19, 2025	33.75	34.84	33.61	34.08	34.08	0.47%	10,586,150
Jun 18, 2025	34.01	34.30	33.47	33.92	33.92	-0.59%	6,538,160
Jun 17, 2025	34.55	34.79	34.09	34.12	34.12	-1.24%	6,608,627
Jun 16, 2025	34.11	34.71	33.94	34.55	34.55	0.20%	8,337,154
Jun 13, 2025	34.62	35.00	34.22	34.48	34.48	-0.86%	11,377,748
Jun 12, 2025	34.68	35.21	33.70	34.78	34.78	0.14%	14,964,543
Jun 11, 2025	33.30	35.52	33.21	34.73	34.73	4.36%	25,107,415
Jun 10, 2025	32.73	34.08	32.60	33.28	33.28	1.62%	17,209,720
Jun 9, 2025	31.72	33.08	31.72	32.75	32.75	3.48%	13,179,387
Jun 6, 2025	30.94	32.34	30.76	31.65	31.65	2.36%	9,801,167
Jun 5, 2025	30.86	31.00	30.52	30.92	30.92	0.13%	3,521,573
Jun 4, 2025	30.69	31.34	30.57	30.88	30.88	0.88%	4,621,693
Jun 3, 2025	30.08	31.15	30.06	30.61	30.61	1.12%	6,238,661
May 30, 2025	30.82	31.04	30.20	30.27	30.27	-1.78%	4,352,603
May 29, 2025	30.10	30.92	30.06	30.82	30.82	2.19%	4,488,736
May 28, 2025	30.80	30.86	30.11	30.16	30.16	-2.14%	4,322,439
May 27, 2025	30.56	30.93	30.18	30.82	30.82	0.85%	4,218,033
May 26, 2025	30.58	30.84	30.34	30.56	30.56	-0.13%	3,736,494
May 23, 2025	30.62	31.30	30.52	30.60	30.60	-1.48%	6,557,397