Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	66.03	66.88	65.74	66.76	66.76	0.91%	2,232,796
Jul 31, 2025	65.00	66.69	64.91	66.16	66.16	1.75%	3,890,500
Jul 30, 2025	64.70	65.16	64.70	65.02	65.02	0.43%	3,646,900
Jul 29, 2025	64.04	64.87	64.04	64.74	64.74	0.62%	4,081,816
Jul 28, 2025	64.71	64.80	64.21	64.34	64.34	-0.62%	4,119,300
Jul 25, 2025	64.96	65.30	64.65	64.74	64.74	-0.25%	5,687,900
Jul 24, 2025	65.30	65.61	64.84	64.90	64.90	-0.78%	4,731,000
Jul 23, 2025	65.05	65.61	64.99	65.41	65.41	0.26%	4,866,000
Jul 22, 2025	64.79	65.33	64.77	65.24	65.24	0.57%	5,466,500
Jul 21, 2025	65.67	65.75	64.70	64.87	64.87	-0.99%	10,012,613
Jul 18, 2025	65.71	66.10	65.41	65.52	65.52	-0.11%	5,091,442
Jul 17, 2025	65.94	66.30	65.38	65.59	65.59	-0.98%	10,263,911
Jul 16, 2025	66.65	66.95	65.99	66.24	66.24	-0.67%	5,348,933
Jul 15, 2025	66.22	66.99	65.78	66.69	66.69	0.57%	7,358,200
Jul 14, 2025	64.84	66.39	64.51	66.31	66.31	2.36%	5,826,528
Jul 11, 2025	64.83	64.94	64.31	64.78	64.78	0.26%	6,676,000
Jul 10, 2025	63.76	64.65	63.34	64.61	64.61	1.32%	10,209,900
Jul 9, 2025	64.55	64.66	63.73	63.77	63.77	-1.38%	9,055,008
Jul 8, 2025	64.70	65.08	64.16	64.66	64.66	-0.14%	10,902,372
Jul 7, 2025	65.25	65.50	64.59	64.75	64.75	-1.04%	16,395,100
Jul 4, 2025	65.70	65.73	65.27	65.43	65.43	-0.20%	5,510,300
Jul 3, 2025	65.11	65.89	65.05	65.56	65.56	0.57%	5,650,445
Jul 2, 2025	66.44	66.44	63.97	65.19	65.19	-1.94%	10,972,600
Jun 30, 2025	66.10	66.91	65.56	66.48	66.48	-0.78%	15,882,913
Jun 27, 2025	66.64	68.39	66.58	67.00	66.15	2.43%	20,507,324
Jun 26, 2025	64.51	65.68	64.50	65.41	64.58	1.38%	18,354,900
Jun 25, 2025	64.73	64.78	63.99	64.52	63.70	-0.43%	18,393,639
Jun 24, 2025	64.31	65.07	64.14	64.80	63.98	-0.05%	16,250,300
Jun 23, 2025	65.31	66.34	64.67	64.83	64.01	-0.51%	19,118,944
Jun 20, 2025	65.13	65.38	65.08	65.16	64.33	0.25%	14,011,600
Jun 19, 2025	65.17	65.50	65.00	65.00	64.18	-0.64%	798,200
Jun 18, 2025	66.00	66.00	64.80	65.42	64.59	-0.76%	5,605,839
Jun 17, 2025	66.93	67.04	65.83	65.92	65.08	-1.30%	7,624,036
Jun 16, 2025	67.34	67.60	66.60	66.79	65.94	-0.83%	9,893,800
Jun 13, 2025	68.03	68.21	67.03	67.35	66.50	-1.06%	7,272,500
Jun 12, 2025	67.73	68.35	67.62	68.07	67.21	0.52%	2,891,500
Jun 11, 2025	68.00	68.04	67.10	67.72	66.86	-0.13%	4,999,605
Jun 10, 2025	67.81	68.35	67.19	67.81	66.95	0.22%	6,093,102
Jun 9, 2025	69.46	69.48	67.57	67.66	66.80	-2.62%	7,282,600
Jun 6, 2025	70.44	70.50	69.38	69.48	68.60	-1.03%	6,629,100
Jun 5, 2025	70.29	70.53	70.03	70.20	69.31	-0.10%	3,391,300
Jun 4, 2025	70.35	71.12	69.97	70.27	69.38	-0.13%	3,496,800
Jun 3, 2025	70.32	70.68	70.05	70.36	69.47	-0.10%	3,426,900
Jun 2, 2025	69.54	70.52	69.21	70.43	69.54	1.28%	4,324,200
May 30, 2025	68.59	69.58	68.59	69.54	68.66	1.08%	4,087,147
May 29, 2025	69.20	69.25	68.52	68.80	67.93	-0.36%	2,016,900
May 28, 2025	69.28	69.28	68.89	69.05	68.17	-0.23%	2,322,726
May 27, 2025	69.23	69.90	69.12	69.21	68.33	-0.17%	1,705,139
May 26, 2025	69.59	69.72	69.14	69.33	68.45	0.14%	906,300
May 23, 2025	68.45	69.31	68.40	69.23	68.35	0.76%	992,917