Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	58.32	58.32	56.75	57.24	57.24	-1.40%	169,616
Aug 5, 2025	58.08	59.27	57.97	58.05	58.05	-	246,843
Aug 1, 2025	57.62	58.50	57.41	58.05	58.05	0.33%	162,247
Jul 31, 2025	57.37	58.16	56.70	57.86	57.86	0.77%	115,547
Jul 30, 2025	57.11	57.43	56.97	57.42	57.42	0.60%	118,738
Jul 29, 2025	56.21	57.39	56.13	57.08	57.08	1.42%	154,829
Jul 28, 2025	55.96	56.92	55.62	56.28	56.28	-0.09%	97,500
Jul 25, 2025	55.63	56.49	55.18	56.33	56.33	1.64%	125,142
Jul 24, 2025	54.96	56.05	54.55	55.42	55.42	1.08%	102,521
Jul 23, 2025	54.69	55.22	54.54	54.83	54.83	0.31%	66,312
Jul 22, 2025	54.14	55.25	54.14	54.66	54.66	0.77%	123,605
Jul 21, 2025	54.45	54.45	53.54	54.24	54.24	-0.02%	102,536
Jul 18, 2025	54.63	54.68	53.80	54.25	54.25	-0.91%	75,400
Jul 17, 2025	53.51	54.83	53.51	54.75	54.75	1.58%	72,825
Jul 16, 2025	53.63	54.12	53.12	53.90	53.90	0.56%	96,000
Jul 15, 2025	53.95	54.07	53.50	53.60	53.60	-0.39%	58,907
Jul 14, 2025	53.42	53.86	53.13	53.81	53.81	0.58%	98,543
Jul 11, 2025	53.52	53.92	52.99	53.50	53.50	-0.91%	105,447
Jul 10, 2025	53.57	54.12	53.37	53.99	53.99	0.30%	100,403
Jul 9, 2025	53.88	54.08	52.99	53.83	53.83	-0.37%	116,437
Jul 8, 2025	52.92	54.51	52.85	54.03	54.03	2.35%	205,900
Jul 7, 2025	52.99	53.22	52.56	52.79	52.79	-0.34%	153,507
Jul 4, 2025	52.75	53.04	52.49	52.97	52.97	0.42%	28,118
Jul 3, 2025	51.92	52.94	51.92	52.75	52.75	1.25%	127,500
Jul 2, 2025	52.40	52.49	51.54	52.10	52.10	-1.12%	146,201
Jun 30, 2025	52.92	53.05	52.33	52.69	52.69	-0.49%	118,146
Jun 27, 2025	53.15	53.15	52.73	52.95	52.80	-0.38%	120,909
Jun 26, 2025	53.47	53.59	52.78	53.15	53.00	-0.28%	176,123
Jun 25, 2025	54.23	54.23	53.16	53.30	53.15	-1.75%	116,200
Jun 24, 2025	54.14	54.30	53.65	54.25	54.10	0.91%	239,709
Jun 23, 2025	53.04	53.94	52.93	53.76	53.61	0.86%	175,803
Jun 20, 2025	52.82	53.93	52.81	53.30	53.15	0.38%	277,800
Jun 19, 2025	52.68	53.29	52.50	53.10	52.95	0.47%	51,800
Jun 18, 2025	52.10	53.10	52.10	52.85	52.70	0.88%	163,100
Jun 17, 2025	52.27	52.77	52.00	52.39	52.24	-0.40%	88,300
Jun 16, 2025	52.61	52.93	52.16	52.60	52.45	0.57%	123,944
Jun 13, 2025	52.02	52.63	52.00	52.30	52.15	-0.46%	187,529
Jun 12, 2025	52.53	52.83	51.97	52.54	52.39	-0.13%	115,900
Jun 11, 2025	53.09	53.19	52.50	52.61	52.46	-0.53%	118,930
Jun 10, 2025	52.29	53.07	52.11	52.89	52.74	1.36%	217,602
Jun 9, 2025	52.01	52.83	51.77	52.18	52.03	0.38%	227,442
Jun 6, 2025	52.62	52.79	51.27	51.98	51.83	-1.08%	419,646
Jun 5, 2025	52.70	52.71	51.95	52.55	52.40	-0.38%	180,145
Jun 4, 2025	52.99	53.02	52.53	52.75	52.60	-0.34%	117,444
Jun 3, 2025	53.82	53.99	52.75	52.93	52.78	-2.23%	119,440
Jun 2, 2025	54.94	55.00	53.95	54.14	53.99	-0.66%	144,923
May 30, 2025	54.60	55.00	54.23	54.50	54.35	0.06%	298,800
May 29, 2025	55.00	55.00	54.36	54.47	54.32	-0.55%	83,500
May 28, 2025	54.78	55.13	54.70	54.77	54.61	-0.38%	51,200
May 27, 2025	55.44	55.56	54.85	54.98	54.82	-1.24%	182,825