Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	65.48	65.65	62.12	63.41	63.41	-3.92%	4,781,481
Jul 31, 2025	70.06	73.88	65.34	66.00	66.00	-5.80%	7,884,369
Jul 30, 2025	59.78	70.06	59.78	70.06	70.06	20.01%	4,242,183
Jul 29, 2025	57.00	58.80	56.42	58.38	58.38	2.05%	2,069,900
Jul 28, 2025	55.65	57.50	55.65	57.21	57.21	2.82%	1,882,600
Jul 25, 2025	55.90	56.49	55.50	55.64	55.64	-1.08%	1,231,800
Jul 24, 2025	55.58	56.65	55.50	56.25	56.25	0.55%	1,588,146
Jul 23, 2025	56.98	57.50	55.78	55.94	55.94	-4.02%	2,349,703
Jul 22, 2025	59.36	61.47	58.01	58.28	58.28	-1.97%	3,125,000
Jul 21, 2025	59.10	60.49	57.68	59.45	59.45	-0.34%	2,889,600
Jul 18, 2025	56.65	61.50	55.80	59.65	59.65	4.72%	4,572,901
Jul 17, 2025	54.98	57.80	54.40	56.96	56.96	4.32%	2,744,046
Jul 16, 2025	55.95	56.37	54.41	54.60	54.60	-2.50%	1,691,600
Jul 15, 2025	56.50	57.66	55.29	56.00	56.00	-1.93%	2,089,275
Jul 14, 2025	54.98	58.80	54.50	57.10	57.10	4.39%	3,242,633
Jul 11, 2025	53.84	55.17	53.40	54.70	54.70	2.05%	2,217,156
Jul 10, 2025	54.96	55.46	53.40	53.60	53.60	-5.63%	3,005,286
Jul 9, 2025	58.11	60.05	56.52	56.80	56.80	-1.27%	3,720,090
Jul 8, 2025	57.17	58.00	56.80	57.53	57.53	-0.96%	2,488,700
Jul 7, 2025	57.30	58.50	56.10	58.09	58.09	-0.90%	2,798,772
Jul 4, 2025	56.71	58.99	55.88	58.62	58.62	2.57%	3,594,760
Jul 3, 2025	57.36	59.98	56.18	57.15	57.15	-2.97%	3,450,404
Jul 2, 2025	62.56	62.88	58.01	58.90	58.90	-10.38%	5,250,760
Jul 1, 2025	68.00	71.70	63.50	65.72	65.72	-0.12%	9,582,864
Jun 30, 2025	58.00	65.80	57.70	65.80	65.80	20.01%	6,429,324
Jun 27, 2025	45.71	54.83	45.38	54.83	54.83	20.00%	3,692,637
Jun 26, 2025	44.80	47.26	44.80	45.69	45.69	0.46%	2,774,793
Jun 25, 2025	43.43	45.66	43.39	45.48	45.48	3.84%	2,831,043
Jun 24, 2025	43.28	43.86	42.05	43.80	43.80	-1.55%	1,699,400
Jun 23, 2025	43.46	46.00	43.46	44.49	44.49	3.08%	2,179,186
Jun 20, 2025	44.41	44.70	43.02	43.16	43.16	-4.49%	1,761,508
Jun 19, 2025	43.00	45.51	42.61	45.19	45.19	4.10%	2,615,808
Jun 18, 2025	42.05	43.85	41.82	43.41	43.41	3.23%	1,367,300
Jun 17, 2025	42.13	42.58	41.48	42.05	42.05	-0.54%	842,300
Jun 16, 2025	43.21	43.49	42.14	42.28	42.28	-2.22%	1,060,583
Jun 13, 2025	42.35	43.81	41.53	43.24	43.24	3.10%	1,725,560
Jun 12, 2025	42.40	42.40	41.73	41.94	41.94	-0.80%	385,300
Jun 11, 2025	41.38	42.63	41.32	42.28	42.28	1.66%	575,700
Jun 10, 2025	42.46	42.46	41.16	41.59	41.59	-2.12%	841,000
Jun 9, 2025	42.99	43.47	42.23	42.49	42.49	-1.19%	1,036,200
Jun 6, 2025	42.82	43.70	42.61	43.00	43.00	0.44%	950,100
Jun 5, 2025	43.54	43.97	42.60	42.81	42.81	-1.81%	953,800
Jun 4, 2025	43.84	44.47	42.90	43.60	43.60	0.18%	1,455,000
Jun 3, 2025	41.21	44.84	41.12	43.52	43.52	5.91%	1,981,530
May 30, 2025	42.90	42.90	40.80	41.09	41.09	0.49%	714,700
May 29, 2025	40.00	41.10	39.69	40.89	40.89	2.74%	611,700
May 28, 2025	40.91	41.26	39.78	39.80	39.80	-3.52%	541,800
May 27, 2025	41.56	41.98	40.33	41.25	40.90	-0.60%	511,600
May 26, 2025	41.00	41.60	40.86	41.50	41.15	1.59%	484,700
May 23, 2025	40.84	41.38	40.38	40.85	40.50	-0.02%	598,400