Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.56	0.58	0.56	0.56	0.56	1.82%	216,108
Jul 31, 2025	0.56	0.58	0.55	0.55	0.55	-1.79%	312,639
Jul 30, 2025	0.54	0.58	0.54	0.56	0.56	1.82%	1,533,729
Jul 29, 2025	0.56	0.57	0.54	0.55	0.55	-	284,900
Jul 28, 2025	0.58	0.59	0.54	0.55	0.55	-5.17%	682,525
Jul 25, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	382,219
Jul 24, 2025	0.61	0.63	0.59	0.59	0.59	-6.35%	688,100
Jul 23, 2025	0.67	0.67	0.63	0.63	0.63	-4.55%	1,181,727
Jul 22, 2025	0.67	0.68	0.64	0.66	0.66	1.54%	757,026
Jul 21, 2025	0.63	0.68	0.62	0.65	0.65	6.56%	1,078,905
Jul 18, 2025	0.60	0.63	0.59	0.61	0.61	1.67%	311,800
Jul 17, 2025	0.59	0.60	0.57	0.60	0.60	1.69%	428,036
Jul 16, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	388,738
Jul 15, 2025	0.63	0.63	0.58	0.60	0.60	-3.23%	721,300
Jul 14, 2025	0.67	0.67	0.61	0.62	0.62	3.33%	1,599,700
Jul 11, 2025	0.60	0.64	0.60	0.60	0.60	1.69%	1,692,000
Jul 10, 2025	0.55	0.59	0.53	0.59	0.59	13.46%	1,001,145
Jul 9, 2025	0.53	0.55	0.52	0.52	0.52	-	492,618
Jul 8, 2025	0.53	0.56	0.51	0.52	0.52	-	850,316
Jul 7, 2025	0.49	0.54	0.48	0.52	0.52	8.33%	837,600
Jul 4, 2025	0.47	0.51	0.46	0.48	0.48	6.67%	740,814
Jul 3, 2025	0.45	0.47	0.45	0.45	0.45	1.12%	260,926
Jul 2, 2025	0.43	0.46	0.43	0.45	0.45	3.49%	771,900
Jun 30, 2025	0.45	0.46	0.42	0.43	0.43	-6.52%	499,100
Jun 27, 2025	0.45	0.46	0.44	0.46	0.46	-2.13%	211,105
Jun 26, 2025	0.46	0.47	0.45	0.47	0.47	5.62%	443,700
Jun 25, 2025	0.43	0.46	0.43	0.45	0.45	5.33%	514,403
Jun 24, 2025	0.45	0.45	0.42	0.42	0.42	-5.06%	666,114
Jun 23, 2025	0.46	0.47	0.44	0.45	0.45	-2.20%	261,100
Jun 20, 2025	0.46	0.47	0.45	0.46	0.46	-3.19%	717,126
Jun 19, 2025	0.48	0.48	0.46	0.47	0.47	-	310,100
Jun 18, 2025	0.52	0.53	0.47	0.47	0.47	-6.00%	1,094,900
Jun 17, 2025	0.50	0.50	0.48	0.50	0.50	3.09%	973,027
Jun 16, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	369,900
Jun 13, 2025	0.46	0.48	0.45	0.48	0.48	5.56%	1,975,623
Jun 12, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	507,400
Jun 11, 2025	0.42	0.45	0.42	0.45	0.45	1.71%	530,200
Jun 10, 2025	0.47	0.48	0.44	0.44	0.44	-5.91%	749,526
Jun 9, 2025	0.46	0.48	0.44	0.47	0.47	4.49%	533,100
Jun 6, 2025	0.44	0.46	0.43	0.45	0.45	3.49%	1,048,700
Jun 5, 2025	0.49	0.49	0.43	0.43	0.43	-4.44%	1,246,032
Jun 4, 2025	0.39	0.45	0.39	0.45	0.45	12.50%	1,916,510
Jun 3, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	2,096,700
Jun 2, 2025	0.37	0.37	0.36	0.37	0.37	4.29%	3,977,117
May 30, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	342,628
May 29, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	1,208,600
May 28, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	603,135
May 27, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	559,600
May 26, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	432,102
May 23, 2025	0.30	0.32	0.29	0.32	0.32	12.28%	399,900