Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.00	30.18	28.92	29.54	29.54	-1.99%	609,601
Jul 31, 2025	29.00	31.14	28.80	30.14	30.14	3.93%	928,637
Jul 30, 2025	30.64	30.72	28.84	29.00	29.00	-5.35%	831,868
Jul 29, 2025	31.08	31.72	30.42	30.64	30.64	-0.84%	531,019
Jul 28, 2025	31.84	32.30	30.90	30.90	30.90	-1.90%	520,528
Jul 25, 2025	32.04	32.48	31.44	31.50	31.50	-1.93%	459,699
Jul 24, 2025	33.38	33.76	32.08	32.12	32.12	-4.00%	819,930
Jul 23, 2025	34.54	34.84	33.36	33.46	33.46	-3.96%	866,539
Jul 22, 2025	34.86	35.38	33.66	34.84	34.84	-	548,004
Jul 21, 2025	36.76	36.76	34.66	34.84	34.84	-3.22%	611,901
Jul 18, 2025	36.00	37.48	35.70	36.00	36.00	0.56%	890,793
Jul 17, 2025	35.72	36.50	35.02	35.80	35.80	0.67%	429,321
Jul 16, 2025	34.40	36.42	34.18	35.56	35.56	4.53%	745,253
Jul 15, 2025	34.26	35.44	34.02	34.02	34.02	-0.12%	368,330
Jul 14, 2025	34.92	34.92	32.66	34.06	34.06	-2.91%	815,521
Jul 11, 2025	36.50	36.90	34.72	35.08	35.08	-3.57%	823,277
Jul 10, 2025	35.62	36.46	34.72	36.38	36.38	2.77%	797,848
Jul 9, 2025	33.22	35.86	32.56	35.40	35.40	9.33%	1,637,517
Jul 8, 2025	31.58	33.00	30.96	32.38	32.38	4.79%	834,876
Jul 7, 2025	30.38	32.00	29.94	30.90	30.90	2.73%	584,027
Jul 4, 2025	30.64	31.00	30.08	30.08	30.08	-1.57%	409,360
Jul 3, 2025	29.00	31.10	28.64	30.56	30.56	6.48%	733,935
Jul 2, 2025	28.28	29.64	27.80	28.70	28.70	2.50%	955,141
Jul 1, 2025	28.10	28.20	27.60	28.00	28.00	-0.36%	368,292
Jun 30, 2025	28.80	28.80	28.00	28.10	28.10	-1.06%	348,136
Jun 27, 2025	28.58	28.70	28.14	28.40	28.40	1.43%	500,664
Jun 26, 2025	28.26	28.46	27.90	28.00	28.00	-0.57%	476,684
Jun 25, 2025	28.82	29.14	27.80	28.16	28.16	-1.61%	571,024
Jun 24, 2025	28.38	28.96	28.04	28.62	28.62	2.58%	800,822
Jun 23, 2025	27.74	28.76	27.52	27.90	27.90	-0.50%	1,028,209
Jun 19, 2025	27.20	28.66	26.72	28.04	28.04	2.94%	1,881,195
Jun 18, 2025	28.20	28.46	27.24	27.24	27.24	-9.44%	4,932,441
Jun 17, 2025	29.56	30.36	28.90	30.08	30.08	0.67%	617,526
Jun 16, 2025	30.04	30.58	29.28	29.88	29.88	-0.53%	598,516
Jun 13, 2025	30.76	30.84	29.80	30.04	30.04	-3.41%	654,699
Jun 12, 2025	32.12	32.12	31.10	31.10	31.10	-2.20%	369,907
Jun 11, 2025	33.08	33.08	31.68	31.80	31.80	-3.64%	534,008
Jun 10, 2025	33.68	33.68	33.00	33.00	33.00	-1.61%	485,943
Jun 9, 2025	34.50	34.50	33.00	33.54	33.54	0.54%	909,153
Jun 5, 2025	33.08	33.92	33.00	33.36	33.36	1.28%	865,400
Jun 4, 2025	33.46	34.40	32.30	32.94	32.94	-0.48%	993,531
Jun 3, 2025	32.40	33.72	31.24	33.10	33.10	2.80%	1,255,238
Jun 2, 2025	33.84	34.00	31.68	32.20	32.20	-5.85%	1,640,647
May 30, 2025	34.58	34.80	32.80	34.20	34.20	-0.12%	1,630,325
May 28, 2025	36.28	37.00	33.34	34.24	34.24	-11.57%	3,279,509
May 27, 2025	39.80	40.00	38.42	38.72	38.72	-2.71%	740,682
May 26, 2025	42.94	43.30	39.28	39.80	39.80	-5.24%	931,260
May 23, 2025	44.78	45.30	41.52	42.00	42.00	-5.91%	976,009
May 22, 2025	44.60	45.70	43.90	44.64	44.64	0.09%	947,756
May 21, 2025	43.02	44.60	42.70	44.60	44.60	3.29%	1,116,079