Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.23	2.23	2.20	2.22	2.22	-0.45%	123,217
Jul 31, 2025	2.33	2.34	2.20	2.23	2.23	-4.70%	250,380
Jul 30, 2025	2.50	2.50	2.33	2.34	2.34	-10.00%	381,869
Jul 29, 2025	2.60	2.68	2.60	2.60	2.60	-	48,010
Jul 28, 2025	2.48	2.69	2.44	2.60	2.60	4.42%	100,511
Jul 25, 2025	2.43	2.53	2.43	2.49	2.49	3.32%	69,487
Jul 24, 2025	2.39	2.47	2.35	2.41	2.41	-2.82%	177,757
Jul 23, 2025	2.66	2.77	2.47	2.48	2.48	-14.48%	389,936
Jul 22, 2025	3.00	3.00	2.66	2.90	2.90	-2.03%	7,646,864
Jul 21, 2025	2.75	3.10	2.72	2.96	2.96	9.63%	222,344
Jul 18, 2025	2.69	2.74	2.68	2.70	2.70	0.37%	25,232
Jul 17, 2025	2.58	2.69	2.57	2.69	2.69	2.67%	48,971
Jul 16, 2025	2.67	2.70	2.56	2.62	2.62	-2.60%	54,501
Jul 15, 2025	2.71	2.80	2.65	2.69	2.69	-0.74%	40,896
Jul 14, 2025	2.69	2.79	2.69	2.71	2.71	0.74%	66,366
Jul 11, 2025	2.71	2.72	2.62	2.69	2.69	-2.54%	119,445
Jul 10, 2025	2.85	2.85	2.73	2.76	2.76	-3.16%	100,497
Jul 9, 2025	2.60	2.87	2.60	2.85	2.85	7.55%	237,180
Jul 8, 2025	2.65	2.69	2.58	2.65	2.65	4.74%	132,884
Jul 7, 2025	2.75	2.76	2.46	2.53	2.53	-8.66%	112,704
Jul 3, 2025	2.72	2.79	2.71	2.77	2.77	2.59%	52,737
Jul 2, 2025	2.57	2.74	2.57	2.70	2.70	3.85%	124,157
Jul 1, 2025	2.43	2.63	2.36	2.60	2.60	7.00%	134,622
Jun 30, 2025	2.34	2.50	2.34	2.43	2.43	3.40%	111,800
Jun 27, 2025	2.26	2.35	2.26	2.35	2.35	3.98%	58,697
Jun 26, 2025	2.35	2.37	2.22	2.26	2.26	-2.59%	78,872
Jun 25, 2025	2.41	2.42	2.25	2.32	2.32	2.65%	58,915
Jun 24, 2025	2.28	2.47	2.20	2.26	2.26	2.26%	224,405
Jun 23, 2025	1.98	2.29	1.98	2.21	2.21	12.18%	173,738
Jun 20, 2025	1.98	2.04	1.97	1.97	1.97	-	92,065
Jun 18, 2025	2.00	2.01	1.91	1.97	1.97	2.07%	93,829
Jun 17, 2025	1.94	2.00	1.93	1.93	1.93	-1.53%	48,855
Jun 16, 2025	2.06	2.06	1.95	1.96	1.96	-2.73%	51,861
Jun 13, 2025	2.07	2.07	2.00	2.02	2.02	-2.18%	43,928
Jun 12, 2025	2.00	2.07	1.96	2.06	2.06	4.04%	40,517
Jun 11, 2025	2.08	2.09	1.98	1.98	1.98	-5.71%	57,539
Jun 10, 2025	2.21	2.22	2.08	2.10	2.10	-3.67%	44,156
Jun 9, 2025	2.09	2.29	2.06	2.18	2.18	4.31%	86,338
Jun 6, 2025	2.09	2.10	1.97	2.09	2.09	2.45%	54,844
Jun 5, 2025	2.05	2.05	1.96	2.04	2.04	0.49%	36,364
Jun 4, 2025	2.00	2.09	1.95	2.03	2.03	1.00%	56,023
Jun 3, 2025	2.12	2.12	1.98	2.01	2.01	-4.74%	79,504
Jun 2, 2025	1.81	2.15	1.75	2.11	2.11	19.21%	315,021
May 30, 2025	1.75	1.79	1.74	1.77	1.77	0.57%	35,894
May 29, 2025	1.80	1.80	1.65	1.76	1.76	1.73%	242,885
May 28, 2025	1.84	1.86	1.70	1.73	1.73	-3.35%	98,476
May 27, 2025	1.85	1.89	1.76	1.79	1.79	-1.65%	153,936
May 23, 2025	1.73	1.87	1.70	1.82	1.82	3.70%	143,011
May 22, 2025	1.95	1.99	1.74	1.76	1.76	-10.46%	377,654
May 21, 2025	2.03	2.09	1.94	1.96	1.96	-4.39%	87,238