Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	29.20	29.20	27.40	27.50	27.50	-6.05%	85,400
Aug 7, 2025	32.43	32.43	29.27	29.27	29.27	-13.35%	40,742
Aug 6, 2025	33.59	34.25	33.59	33.78	33.78	2.36%	6,000
Aug 5, 2025	32.77	33.45	32.77	33.00	33.00	-2.14%	6,200
Aug 1, 2025	32.50	33.72	32.50	33.72	33.72	4.40%	3,200
Jul 31, 2025	32.76	32.76	32.30	32.30	32.30	0.12%	3,730
Jul 30, 2025	32.38	32.50	32.26	32.26	32.26	-0.43%	5,131
Jul 29, 2025	33.20	33.20	32.27	32.40	32.40	-2.41%	1,500
Jul 28, 2025	32.06	33.20	31.96	33.20	33.20	4.21%	11,307
Jul 25, 2025	33.48	33.48	31.86	31.86	31.86	-2.72%	8,800
Jul 24, 2025	32.50	33.38	32.50	32.75	32.75	0.77%	5,200
Jul 23, 2025	33.00	33.46	32.50	32.50	32.50	-2.99%	13,500
Jul 22, 2025	32.49	34.51	32.49	33.50	33.50	3.88%	11,700
Jul 21, 2025	32.25	32.85	32.00	32.25	32.25	-	11,045
Jul 18, 2025	32.56	32.57	32.20	32.25	32.25	-	3,300
Jul 17, 2025	32.50	32.86	32.25	32.25	32.25	-	1,106
Jul 16, 2025	32.28	32.76	32.25	32.25	32.25	-	2,700
Jul 15, 2025	32.26	32.38	32.25	32.25	32.25	-	911
Jul 14, 2025	32.25	32.50	32.25	32.25	32.25	-	2,400
Jul 11, 2025	32.26	32.26	32.25	32.25	32.25	0.09%	1,411
Jul 10, 2025	32.98	32.98	32.22	32.22	32.22	-0.12%	7,300
Jul 9, 2025	32.36	32.75	32.26	32.26	32.26	0.03%	4,100
Jul 8, 2025	32.25	32.53	32.25	32.25	32.25	0.78%	1,100
Jul 7, 2025	32.24	32.47	32.00	32.00	32.00	-0.16%	5,010
Jul 4, 2025	32.21	32.60	32.05	32.05	32.05	-0.03%	800
Jul 3, 2025	32.12	32.48	32.00	32.06	32.06	-0.19%	2,300
Jul 2, 2025	31.41	32.12	31.41	32.12	32.12	1.36%	5,000
Jun 30, 2025	31.78	32.17	31.33	31.69	31.69	0.67%	3,900
Jun 27, 2025	31.01	32.00	31.01	31.48	31.48	1.55%	3,200
Jun 26, 2025	31.01	31.17	30.86	31.00	31.00	-0.80%	3,500
Jun 25, 2025	31.62	31.65	31.00	31.25	31.25	-	6,105
Jun 24, 2025	31.25	31.99	31.01	31.25	31.25	-0.19%	2,119
Jun 23, 2025	31.49	31.69	31.16	31.31	31.31	0.19%	800
Jun 20, 2025	31.83	31.83	30.45	31.25	31.25	-1.57%	7,441
Jun 19, 2025	32.17	32.17	31.75	31.75	31.75	-0.16%	3,800
Jun 18, 2025	31.75	32.15	31.75	31.80	31.80	0.16%	1,149
Jun 17, 2025	31.95	32.18	31.58	31.75	31.75	0.47%	2,800
Jun 16, 2025	33.49	33.49	31.60	31.60	31.60	-1.13%	13,920
Jun 13, 2025	30.86	31.96	30.86	31.96	31.96	3.10%	3,146
Jun 12, 2025	31.51	31.57	31.00	31.00	31.00	-1.59%	6,633
Jun 11, 2025	32.69	32.69	31.50	31.50	31.50	-4.43%	4,522
Jun 10, 2025	32.75	33.39	32.51	32.96	32.96	-0.21%	2,100
Jun 9, 2025	32.51	33.18	32.25	33.03	33.03	3.12%	9,400
Jun 6, 2025	31.62	32.24	31.42	32.03	32.03	0.53%	9,338
Jun 5, 2025	31.94	31.94	31.00	31.86	31.86	-1.48%	8,200
Jun 4, 2025	31.81	32.66	31.81	32.34	32.34	-1.40%	6,802
Jun 3, 2025	31.39	32.80	31.23	32.80	32.80	3.24%	7,400
Jun 2, 2025	30.81	31.77	30.81	31.77	31.77	3.52%	5,300
May 30, 2025	32.51	32.65	30.69	30.69	30.69	-6.12%	21,500
May 29, 2025	33.00	33.20	32.18	32.69	32.69	-1.21%	13,700