Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	25.74	26.02	25.13	25.21	25.21	-2.63%	17,569,207
Aug 5, 2025	26.29	26.43	25.55	25.89	25.89	-1.22%	17,301,577
Aug 4, 2025	25.96	26.80	25.75	26.21	26.21	1.16%	13,510,149
Aug 1, 2025	26.20	26.55	25.52	25.91	25.91	-0.61%	17,561,102
Jul 31, 2025	25.50	26.88	25.12	26.07	26.07	1.09%	23,624,852
Jul 30, 2025	25.90	26.34	25.60	25.79	25.79	1.02%	19,585,949
Jul 29, 2025	26.32	26.47	25.50	25.53	25.53	-4.95%	22,735,504
Jul 28, 2025	28.16	28.37	26.82	26.86	26.86	-5.39%	21,489,291
Jul 25, 2025	27.13	28.78	26.25	28.39	28.39	6.09%	63,491,737
Jul 24, 2025	28.61	28.97	26.66	26.76	26.76	-9.04%	40,017,196
Jul 23, 2025	28.06	29.51	27.93	29.42	29.42	5.49%	26,473,027
Jul 22, 2025	27.64	28.31	27.57	27.89	27.89	1.68%	19,023,281
Jul 21, 2025	28.08	28.47	27.34	27.43	27.43	-1.86%	27,328,308
Jul 18, 2025	29.07	29.07	27.88	27.95	27.95	-4.08%	22,647,217
Jul 17, 2025	30.08	30.25	28.92	29.14	29.14	-4.18%	19,466,680
Jul 16, 2025	29.83	30.49	29.50	30.41	30.41	1.37%	12,148,145
Jul 15, 2025	30.47	30.90	29.98	30.00	30.00	-2.09%	13,354,291
Jul 14, 2025	31.46	31.62	30.59	30.64	30.64	-2.54%	14,491,149
Jul 11, 2025	32.25	32.50	31.40	31.44	31.44	-3.32%	15,565,495
Jul 10, 2025	32.33	33.41	32.20	32.52	32.52	-1.72%	15,445,403
Jul 9, 2025	32.42	33.15	31.78	33.09	33.09	1.50%	21,740,777
Jul 8, 2025	32.95	33.24	32.52	32.60	32.60	-1.36%	18,177,830
Jul 7, 2025	33.34	33.83	32.99	33.05	33.05	-0.78%	23,039,939
Jul 3, 2025	33.96	34.84	33.30	33.31	33.31	-1.39%	33,741,422
Jul 2, 2025	37.34	37.78	33.76	33.78	33.78	-40.37%	93,566,746
Jul 1, 2025	54.32	57.46	54.23	56.65	56.65	4.37%	10,334,117
Jun 30, 2025	53.83	54.31	53.19	54.28	54.28	0.54%	5,445,251
Jun 27, 2025	53.83	54.24	53.46	53.99	53.99	0.78%	5,925,778
Jun 26, 2025	53.81	55.15	53.26	53.57	53.57	0.11%	6,430,256
Jun 25, 2025	53.87	53.98	53.27	53.51	53.51	-1.00%	4,716,814
Jun 24, 2025	53.43	54.24	53.25	54.05	54.05	1.22%	4,271,715
Jun 23, 2025	54.59	54.65	52.93	53.40	53.40	-1.84%	3,665,453
Jun 20, 2025	55.01	55.55	54.37	54.40	54.40	-1.36%	11,156,607
Jun 18, 2025	54.79	55.30	54.16	55.15	55.15	0.44%	4,751,729
Jun 17, 2025	54.79	55.75	54.60	54.91	54.91	0.42%	4,359,878
Jun 16, 2025	55.23	55.48	53.99	54.68	54.68	-0.98%	5,233,356
Jun 13, 2025	55.15	55.70	54.77	55.22	55.22	-0.29%	3,458,074
Jun 12, 2025	55.08	55.40	54.29	55.38	55.38	0.20%	4,469,252
Jun 11, 2025	55.43	55.94	55.06	55.27	55.27	-0.43%	3,041,833
Jun 10, 2025	56.00	56.00	55.08	55.51	55.51	-0.45%	2,416,985
Jun 9, 2025	55.56	56.10	55.00	55.76	55.76	1.09%	3,388,688
Jun 6, 2025	55.13	55.38	54.52	55.16	55.16	0.58%	4,097,415
Jun 5, 2025	54.94	55.25	54.51	54.84	54.84	-0.18%	4,003,607
Jun 4, 2025	55.60	55.79	54.82	54.94	54.94	-0.78%	3,948,401
Jun 3, 2025	54.90	55.60	54.01	55.37	55.37	0.84%	3,927,225
Jun 2, 2025	55.10	55.38	54.08	54.91	54.91	-2.71%	5,373,475
May 30, 2025	56.45	57.27	56.08	56.44	56.44	-0.14%	6,738,702
May 29, 2025	56.00	56.72	55.73	56.52	56.52	1.05%	3,525,703
May 28, 2025	56.50	57.05	55.88	55.93	55.93	-2.98%	4,625,054
May 27, 2025	57.06	57.98	56.38	57.65	57.65	2.20%	4,299,458