Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.79	35.90	34.65	34.69	34.69	-3.42%	373,932
Jul 31, 2025	35.89	36.14	35.73	35.92	35.92	-1.51%	267,487
Jul 30, 2025	36.71	37.71	36.28	36.47	36.47	-0.49%	270,437
Jul 29, 2025	36.15	36.71	35.55	36.65	36.65	1.55%	489,569
Jul 28, 2025	36.12	36.48	35.56	36.09	36.09	-0.03%	328,877
Jul 25, 2025	36.17	36.19	35.53	36.10	36.10	0.03%	321,291
Jul 24, 2025	37.42	37.55	36.03	36.09	36.09	-3.79%	237,356
Jul 23, 2025	36.84	37.70	36.70	37.51	37.51	2.49%	274,536
Jul 22, 2025	35.91	37.01	35.91	36.60	36.60	2.18%	333,347
Jul 21, 2025	36.37	36.72	35.77	35.82	35.82	-0.94%	200,970
Jul 18, 2025	36.85	37.29	36.09	36.16	36.16	-0.80%	184,429
Jul 17, 2025	36.56	37.13	36.23	36.45	36.45	-0.68%	208,631
Jul 16, 2025	37.39	37.74	36.56	36.70	36.70	-1.34%	202,236
Jul 15, 2025	37.97	38.06	37.20	37.20	37.20	-1.59%	216,869
Jul 14, 2025	38.33	39.11	37.46	37.80	37.80	-1.51%	169,150
Jul 11, 2025	38.37	38.80	37.93	38.38	38.38	-0.18%	166,594
Jul 10, 2025	37.96	39.10	37.95	38.45	38.45	0.73%	217,551
Jul 9, 2025	38.13	38.27	37.14	38.17	38.17	0.13%	278,327
Jul 8, 2025	37.70	38.75	37.50	38.12	38.12	1.68%	311,943
Jul 7, 2025	38.02	38.61	37.39	37.49	37.49	-2.45%	306,806
Jul 3, 2025	38.56	38.70	38.10	38.43	38.43	-0.16%	98,746
Jul 2, 2025	37.98	38.75	37.62	38.49	38.49	1.96%	253,166
Jul 1, 2025	36.50	38.51	36.50	37.75	37.75	2.72%	501,079
Jun 30, 2025	36.27	36.85	35.82	36.75	36.56	1.69%	624,789
Jun 27, 2025	36.78	36.90	36.06	36.14	35.95	-1.50%	566,180
Jun 26, 2025	36.58	36.96	36.29	36.69	36.50	0.91%	187,632
Jun 25, 2025	36.82	36.82	36.20	36.36	36.17	-1.17%	196,610
Jun 24, 2025	36.48	36.85	36.26	36.79	36.60	0.77%	228,488
Jun 23, 2025	36.81	37.28	36.19	36.51	36.32	-0.79%	189,363
Jun 20, 2025	37.52	37.52	36.76	36.80	36.61	-0.22%	1,206,676
Jun 18, 2025	37.18	37.71	36.86	36.88	36.69	-0.81%	329,663
Jun 17, 2025	37.15	37.73	36.91	37.18	36.99	-0.46%	283,706
Jun 16, 2025	36.62	37.76	36.60	37.35	37.16	2.41%	392,117
Jun 13, 2025	35.64	37.10	34.71	36.47	36.28	2.27%	343,328
Jun 12, 2025	35.13	35.70	34.84	35.66	35.48	0.68%	181,399
Jun 11, 2025	36.00	36.00	35.17	35.42	35.24	-1.45%	189,323
Jun 10, 2025	35.05	36.16	34.76	35.94	35.76	3.51%	215,408
Jun 9, 2025	34.88	35.08	34.38	34.72	34.54	0.14%	500,882
Jun 6, 2025	34.66	34.99	34.37	34.67	34.49	1.37%	214,203
Jun 5, 2025	34.68	34.97	34.06	34.20	34.02	-0.78%	237,856
Jun 4, 2025	35.46	35.59	34.31	34.47	34.29	-2.38%	216,816
Jun 3, 2025	35.57	35.74	35.10	35.31	35.13	-0.79%	199,130
Jun 2, 2025	35.71	35.83	35.00	35.59	35.41	0.23%	290,516
May 30, 2025	35.39	35.93	35.39	35.51	35.33	-0.63%	516,114
May 29, 2025	34.90	35.76	34.57	35.74	35.55	2.75%	210,780
May 28, 2025	34.97	35.17	34.70	34.78	34.60	-0.54%	228,025
May 27, 2025	34.52	35.00	34.27	34.97	34.79	2.82%	219,305
May 23, 2025	33.34	34.14	33.20	34.01	33.84	-0.35%	208,807
May 22, 2025	34.17	34.43	33.82	34.13	33.96	-0.81%	229,293
May 21, 2025	35.29	35.31	34.32	34.41	34.23	-3.40%	230,254