Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.16	32.32	31.50	32.04	32.04	-0.19%	187,631
Jul 30, 2025	31.70	32.20	31.70	32.10	32.10	1.07%	111,057
Jul 29, 2025	31.72	32.24	31.62	31.76	31.76	-0.50%	151,456
Jul 28, 2025	31.98	32.20	31.60	31.92	31.92	-0.25%	813,266
Jul 27, 2025	31.52	32.40	31.52	32.00	32.00	-	114,741
Jul 24, 2025	31.30	32.20	31.10	32.00	32.00	2.56%	212,612
Jul 23, 2025	30.78	31.24	30.50	31.20	31.20	1.30%	243,843
Jul 22, 2025	31.46	31.48	30.70	30.80	30.80	-2.16%	323,616
Jul 21, 2025	32.00	32.28	31.34	31.48	31.48	-1.62%	445,562
Jul 20, 2025	31.42	32.96	31.40	32.00	32.00	1.85%	439,529
Jul 17, 2025	31.30	31.62	31.04	31.42	31.42	0.32%	297,050
Jul 16, 2025	32.38	32.40	31.32	31.32	31.32	-3.33%	148,188
Jul 15, 2025	33.10	33.16	32.40	32.40	32.40	-2.29%	239,057
Jul 14, 2025	32.78	33.16	32.70	33.16	33.16	1.10%	98,821
Jul 13, 2025	33.18	33.30	32.68	32.80	32.80	-1.15%	121,676
Jul 10, 2025	33.52	33.80	33.06	33.18	33.18	-1.01%	159,562
Jul 9, 2025	33.16	33.96	33.16	33.52	33.52	0.72%	437,448
Jul 8, 2025	33.00	33.40	33.00	33.28	33.28	0.12%	164,196
Jul 7, 2025	33.88	34.10	32.58	33.24	33.24	-1.89%	548,025
Jul 6, 2025	33.50	34.34	33.50	33.88	33.88	-0.29%	168,702
Jul 3, 2025	34.02	34.50	33.76	33.98	33.98	-1.51%	328,699
Jul 2, 2025	34.60	34.98	34.00	34.50	34.50	-	155,886
Jul 1, 2025	35.30	35.60	34.50	34.50	34.50	-2.27%	175,314
Jun 30, 2025	35.10	35.92	34.82	35.30	35.30	0.57%	366,800
Jun 29, 2025	33.76	35.26	33.70	35.10	35.10	4.00%	485,591
Jun 26, 2025	33.40	33.80	33.25	33.75	33.75	1.66%	139,369
Jun 25, 2025	32.95	33.30	32.55	33.20	33.20	0.76%	149,253
Jun 24, 2025	32.90	33.50	32.80	32.95	32.95	0.92%	322,642
Jun 23, 2025	32.05	32.75	32.05	32.65	32.65	0.77%	198,610
Jun 22, 2025	32.50	33.00	32.00	32.40	32.40	-0.15%	130,889
Jun 19, 2025	31.15	32.45	30.40	32.45	32.45	4.17%	763,456
Jun 18, 2025	31.85	32.10	31.05	31.15	31.15	-3.11%	322,948
Jun 17, 2025	32.40	32.75	31.95	32.15	32.15	-0.77%	300,867
Jun 16, 2025	30.80	32.40	30.80	32.40	32.40	5.02%	205,696
Jun 15, 2025	30.80	31.20	30.05	30.85	30.85	-1.28%	245,892
Jun 12, 2025	32.15	32.15	31.05	31.25	31.25	-3.55%	182,162
Jun 11, 2025	31.95	32.80	31.95	32.40	32.40	0.15%	98,882
May 29, 2025	32.15	33.65	32.15	32.35	32.35	1.41%	629,118
May 28, 2025	32.20	32.30	31.65	31.90	31.90	-0.31%	160,558
May 27, 2025	32.90	32.95	31.70	32.00	32.00	-2.59%	183,078
May 26, 2025	33.80	34.10	32.50	32.85	32.85	-2.52%	408,951
May 25, 2025	33.45	34.25	33.45	33.70	33.70	0.75%	142,476
May 22, 2025	32.90	33.70	32.90	33.45	33.45	0.45%	165,487
May 21, 2025	33.20	34.25	33.20	33.30	33.30	-1.48%	241,126
May 20, 2025	33.00	33.95	32.95	33.80	33.80	2.58%	262,746
May 19, 2025	33.00	33.35	32.80	32.95	32.95	-0.15%	245,584
May 18, 2025	33.10	33.20	32.50	33.00	33.00	-0.30%	121,129
May 15, 2025	33.00	33.30	32.70	33.10	33.10	0.30%	311,738
May 14, 2025	33.00	33.30	32.70	33.00	33.00	-	168,888
May 13, 2025	32.75	33.15	32.65	33.00	33.00	0.76%	150,199