a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
11.35
-0.15 (-1.30%)
At close: Aug 1, 2025, 4:00 PM
11.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.35 | -1.30% | 1,071 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 4.83% | 2,151 |
| Jul 30, 2025 | 10.91 | 11.40 | 10.91 | 10.97 | 10.97 | 1.01% | 1,211 |
| Jul 29, 2025 | 10.97 | 10.97 | 10.86 | 10.86 | 10.86 | -1.27% | 359 |
| Jul 28, 2025 | 11.33 | 11.33 | 10.95 | 11.00 | 11.00 | -0.09% | 1,284 |
| Jul 25, 2025 | 11.59 | 11.59 | 11.00 | 11.01 | 11.01 | -1.26% | 1,730 |
| Jul 24, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 1,117 |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 494 |
| Jul 22, 2025 | 10.91 | 11.54 | 10.87 | 11.20 | 11.20 | 1.91% | 2,100 |
| Jul 21, 2025 | 10.87 | 11.21 | 10.87 | 10.99 | 10.99 | 0.83% | 2,004 |
| Jul 18, 2025 | 10.98 | 11.91 | 10.90 | 10.90 | 10.90 | -0.73% | 5,577 |
| Jul 17, 2025 | 10.93 | 11.04 | 10.90 | 10.98 | 10.98 | -0.36% | 1,077 |
| Jul 16, 2025 | 11.02 | 11.12 | 11.02 | 11.02 | 11.02 | -0.36% | 1,881 |
| Jul 15, 2025 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | -0.27% | 711 |
| Jul 14, 2025 | 11.67 | 11.88 | 11.09 | 11.09 | 11.09 | 0.09% | 2,966 |
| Jul 11, 2025 | 10.81 | 11.08 | 10.81 | 11.08 | 11.08 | -0.63% | 955 |
| Jul 10, 2025 | 10.91 | 11.51 | 10.75 | 11.15 | 11.15 | -0.98% | 1,375 |
| Jul 9, 2025 | 11.09 | 11.59 | 11.09 | 11.26 | 11.26 | -0.09% | 453 |
| Jul 8, 2025 | 11.27 | 11.31 | 10.97 | 11.27 | 11.27 | 5.23% | 1,239 |
| Jul 7, 2025 | 10.91 | 11.51 | 10.71 | 10.71 | 10.71 | -3.34% | 1,343 |
| Jul 3, 2025 | 11.14 | 11.18 | 11.05 | 11.08 | 11.08 | -0.89% | 2,045 |
| Jul 2, 2025 | 10.69 | 11.18 | 10.08 | 11.18 | 11.18 | 4.58% | 3,489 |
| Jul 1, 2025 | 10.22 | 10.77 | 10.22 | 10.69 | 10.69 | 3.79% | 2,894 |
| Jun 30, 2025 | 10.44 | 10.96 | 10.27 | 10.30 | 10.30 | -3.74% | 11,422 |
| Jun 27, 2025 | 10.88 | 11.76 | 10.67 | 10.70 | 10.70 | -2.64% | 62,434 |
| Jun 26, 2025 | 11.59 | 11.59 | 10.99 | 10.99 | 10.99 | -8.42% | 2,240 |
| Jun 25, 2025 | 11.84 | 12.40 | 11.84 | 12.00 | 12.00 | -1.07% | 3,689 |
| Jun 24, 2025 | 12.59 | 12.59 | 11.93 | 12.13 | 12.13 | -2.18% | 4,262 |
| Jun 23, 2025 | 11.26 | 12.40 | 10.79 | 12.40 | 12.40 | 15.78% | 11,730 |
| Jun 20, 2025 | 10.56 | 11.42 | 10.25 | 10.71 | 10.71 | -0.93% | 3,546 |
| Jun 18, 2025 | 10.45 | 10.82 | 10.45 | 10.81 | 10.81 | -3.48% | 8,968 |
| Jun 17, 2025 | 11.94 | 11.94 | 11.20 | 11.20 | 11.20 | -7.59% | 11,816 |
| Jun 16, 2025 | 12.08 | 12.22 | 11.54 | 12.12 | 12.12 | 0.33% | 7,049 |
| Jun 13, 2025 | 12.38 | 12.70 | 12.00 | 12.08 | 12.08 | -3.90% | 8,550 |
| Jun 12, 2025 | 13.05 | 13.05 | 12.40 | 12.57 | 12.57 | -3.38% | 14,038 |
| Jun 11, 2025 | 13.72 | 13.72 | 12.90 | 13.01 | 13.01 | -3.70% | 8,461 |
| Jun 10, 2025 | 13.79 | 13.79 | 13.20 | 13.51 | 13.51 | -1.10% | 9,117 |
| Jun 9, 2025 | 13.79 | 13.79 | 13.24 | 13.66 | 13.66 | -0.94% | 2,100 |
| Jun 6, 2025 | 13.17 | 13.79 | 13.17 | 13.79 | 13.79 | 5.75% | 1,671 |
| Jun 5, 2025 | 12.44 | 13.22 | 12.32 | 13.04 | 13.04 | 2.76% | 6,633 |
| Jun 4, 2025 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | 2.17% | 790 |
| Jun 3, 2025 | 12.00 | 12.48 | 12.00 | 12.42 | 12.42 | 4.63% | 9,421 |
| Jun 2, 2025 | 12.44 | 12.44 | 10.95 | 11.87 | 11.87 | -4.58% | 18,759 |
| May 30, 2025 | 12.86 | 12.86 | 12.44 | 12.44 | 12.44 | -3.60% | 1,881 |
| May 29, 2025 | 12.69 | 12.91 | 12.69 | 12.91 | 12.91 | 2.10% | 1,858 |
| May 28, 2025 | 12.63 | 12.65 | 12.63 | 12.64 | 12.64 | -1.33% | 1,303 |
| May 27, 2025 | 12.64 | 12.81 | 12.52 | 12.81 | 12.81 | 1.10% | 2,477 |
| May 23, 2025 | 13.04 | 13.10 | 12.07 | 12.67 | 12.67 | -3.13% | 12,325 |
| May 22, 2025 | 13.07 | 13.45 | 13.00 | 13.08 | 13.08 | -3.96% | 13,631 |
| May 21, 2025 | 13.53 | 14.01 | 13.37 | 13.62 | 13.62 | -2.16% | 7,202 |