Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.44	0.42	0.43	0.43	-2.07%	584,910
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	0.93%	165,431
Jul 30, 2025	0.46	0.46	0.43	0.43	0.43	-5.91%	690,528
Jul 29, 2025	0.44	0.46	0.44	0.46	0.46	3.16%	1,381,869
Jul 28, 2025	0.45	0.45	0.43	0.44	0.44	-0.67%	1,405,712
Jul 25, 2025	0.45	0.45	0.43	0.45	0.45	-	981,057
Jul 24, 2025	0.46	0.47	0.44	0.45	0.45	-6.50%	2,042,793
Jul 23, 2025	0.48	0.48	0.46	0.48	0.48	-0.21%	1,018,411
Jul 22, 2025	0.48	0.48	0.46	0.48	0.48	0.21%	741,505
Jul 21, 2025	0.51	0.51	0.45	0.48	0.48	-6.47%	1,985,607
Jul 18, 2025	0.55	0.55	0.48	0.51	0.51	-3.77%	1,626,270
Jul 17, 2025	0.53	0.53	0.52	0.53	0.53	2.32%	514,032
Jul 16, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	350,053
Jul 15, 2025	0.53	0.53	0.52	0.53	0.53	0.38%	221,623
Jul 14, 2025	0.53	0.53	0.52	0.53	0.53	-0.38%	426,066
Jul 11, 2025	0.53	0.53	0.53	0.53	0.53	-0.38%	761,758
Jul 10, 2025	0.52	0.53	0.51	0.53	0.53	1.53%	558,856
Jul 9, 2025	0.52	0.53	0.51	0.52	0.52	1.16%	741,111
Jul 8, 2025	0.49	0.52	0.49	0.52	0.52	4.45%	1,141,981
Jul 7, 2025	0.49	0.50	0.49	0.49	0.49	0.41%	748,029
Jul 4, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	553,953
Jul 3, 2025	0.46	0.50	0.46	0.49	0.49	3.40%	364,347
Jul 2, 2025	0.48	0.50	0.47	0.47	0.47	2.39%	706,602
Jul 1, 2025	0.46	0.47	0.45	0.46	0.46	1.77%	475,047
Jun 30, 2025	0.46	0.46	0.45	0.45	0.45	-0.88%	217,520
Jun 27, 2025	0.44	0.46	0.44	0.46	0.46	2.70%	811,958
Jun 26, 2025	0.44	0.45	0.44	0.44	0.44	-0.45%	170,765
Jun 25, 2025	0.45	0.45	0.44	0.45	0.45	-0.67%	1,250,225
Jun 24, 2025	0.44	0.46	0.44	0.45	0.45	-	432,589
Jun 23, 2025	0.46	0.46	0.44	0.45	0.45	-3.23%	1,190,542
Jun 19, 2025	0.43	0.48	0.43	0.46	0.46	11.81%	4,408,840
Jun 18, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	195,750
Jun 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.68%	100,694
Jun 16, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	328,203
Jun 13, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	574,047
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	433,830
Jun 11, 2025	0.42	0.43	0.42	0.42	0.42	0.24%	406,058
Jun 10, 2025	0.41	0.42	0.41	0.42	0.42	1.69%	2,108,776
Jun 9, 2025	0.41	0.42	0.41	0.41	0.41	-	134,426
Jun 5, 2025	0.41	0.42	0.41	0.41	0.41	0.49%	261,382
Jun 4, 2025	0.41	0.41	0.41	0.41	0.41	2.23%	378,654
Jun 3, 2025	0.40	0.41	0.39	0.40	0.40	0.75%	414,848
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	-1.96%	673,812
May 30, 2025	0.41	0.41	0.40	0.41	0.41	-	325,390
May 28, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	177,906
May 27, 2025	0.40	0.41	0.40	0.41	0.41	0.99%	312,479
May 26, 2025	0.40	0.41	0.40	0.41	0.41	1.50%	423,992
May 23, 2025	0.40	0.41	0.38	0.40	0.40	0.25%	456,367
May 22, 2025	0.40	0.41	0.39	0.40	0.40	0.25%	731,383
May 21, 2025	0.40	0.41	0.39	0.40	0.40	-0.25%	415,008