Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	41.96	42.04	41.52	42.04	42.04	-0.61%	5,109,356
Jul 30, 2025	42.28	42.44	42.18	42.30	41.75	0.09%	2,919,696
Jul 29, 2025	42.20	42.32	42.04	42.26	41.71	0.33%	4,069,941
Jul 28, 2025	42.32	42.50	42.12	42.12	41.57	-0.24%	4,005,623
Jul 27, 2025	41.98	42.24	41.88	42.22	41.67	0.57%	2,813,444
Jul 24, 2025	42.08	42.12	41.62	41.98	41.43	-0.24%	2,780,181
Jul 23, 2025	41.34	42.08	41.34	42.08	41.53	1.84%	2,601,590
Jul 22, 2025	41.96	42.04	41.32	41.32	40.78	-1.53%	3,094,572
Jul 21, 2025	41.50	41.96	41.50	41.96	41.41	1.11%	2,082,723
Jul 20, 2025	41.74	41.88	41.48	41.50	40.96	-0.48%	2,066,131
Jul 17, 2025	41.70	42.04	41.62	41.70	41.16	-	2,756,713
Jul 16, 2025	41.80	42.10	41.70	41.70	41.16	-0.24%	3,093,542
Jul 15, 2025	42.20	42.20	41.70	41.80	41.26	-0.95%	4,831,266
Jul 14, 2025	42.22	42.42	42.08	42.20	41.65	-0.05%	2,293,123
Jul 13, 2025	42.44	42.50	42.18	42.22	41.67	-0.24%	1,579,154
Jul 10, 2025	42.58	42.62	42.32	42.32	41.77	-0.89%	2,948,209
Jul 9, 2025	42.70	42.82	42.46	42.70	42.14	-0.19%	3,063,800
Jul 8, 2025	42.66	42.80	42.56	42.78	42.22	0.47%	2,482,868
Jul 7, 2025	42.46	42.70	42.28	42.58	42.03	0.28%	2,407,043
Jul 6, 2025	42.52	42.62	42.36	42.46	41.91	-0.09%	1,938,032
Jul 3, 2025	41.98	42.62	41.98	42.50	41.95	1.24%	2,711,398
Jul 2, 2025	41.84	42.00	41.64	41.98	41.43	0.38%	4,165,569
Jul 1, 2025	42.54	42.54	41.82	41.82	41.28	-1.69%	5,621,101
Jun 30, 2025	43.20	43.30	42.54	42.54	42.54	-1.53%	4,344,081
Jun 29, 2025	43.40	43.48	43.00	43.20	43.20	-0.35%	3,265,843
Jun 26, 2025	42.95	43.35	42.80	43.35	43.35	0.93%	3,133,951
Jun 25, 2025	42.75	42.95	42.45	42.95	42.95	0.59%	3,164,470
Jun 24, 2025	42.70	43.00	42.35	42.70	42.70	1.43%	7,177,322
Jun 23, 2025	41.70	42.10	41.60	42.10	42.10	0.96%	2,155,701
Jun 22, 2025	41.70	41.90	41.60	41.70	41.70	0.24%	2,302,472
Jun 19, 2025	41.75	41.75	41.45	41.60	41.60	-0.36%	4,726,229
Jun 18, 2025	41.70	41.80	41.40	41.75	41.75	0.12%	2,555,091
Jun 17, 2025	42.15	42.30	41.50	41.70	41.70	-1.42%	3,885,097
Jun 16, 2025	41.90	42.35	41.90	42.30	42.30	1.20%	3,032,404
Jun 15, 2025	41.20	42.10	40.70	41.80	41.80	-0.36%	5,378,447
Jun 12, 2025	42.50	42.70	41.85	41.95	41.95	-1.29%	4,380,939
Jun 11, 2025	43.95	43.95	42.40	42.50	42.50	1.43%	5,684,908
May 29, 2025	42.30	42.35	41.80	41.90	41.90	-0.83%	6,690,437
May 28, 2025	42.05	42.75	42.05	42.25	42.25	0.60%	4,204,804
May 27, 2025	42.25	42.30	41.55	42.00	42.00	-0.47%	3,903,120
May 26, 2025	42.30	42.35	41.95	42.20	42.20	0.24%	2,957,515
May 25, 2025	42.60	42.70	41.95	42.10	42.10	-1.17%	2,859,372
May 22, 2025	42.90	42.90	42.45	42.60	42.60	-0.81%	3,139,158
May 21, 2025	43.35	43.50	42.85	42.95	42.95	-0.92%	4,067,576
May 20, 2025	43.30	43.60	43.20	43.35	43.35	0.46%	5,888,270
May 19, 2025	43.00	43.40	42.70	43.15	43.15	0.47%	5,999,207
May 18, 2025	43.35	43.50	42.75	42.95	42.95	-0.69%	4,561,356
May 15, 2025	43.55	43.65	42.90	43.25	43.25	-0.57%	5,337,948
May 14, 2025	43.85	43.95	43.50	43.50	43.50	-5.43%	8,450,060
May 13, 2025	46.25	46.25	45.55	46.00	44.00	0.11%	6,121,957