Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	85.29	85.66	84.08	84.49	84.49	-1.02%	1,027,317
Jul 31, 2025	86.09	86.83	85.28	85.36	85.36	-0.88%	676,713
Jul 30, 2025	86.80	87.08	85.83	86.12	86.12	-0.71%	695,128
Jul 29, 2025	87.01	87.20	86.42	86.74	86.74	-0.09%	701,789
Jul 28, 2025	87.85	88.09	86.61	86.82	86.82	-1.17%	539,045
Jul 25, 2025	88.53	88.55	87.50	87.85	87.85	-0.63%	357,851
Jul 24, 2025	89.48	89.87	88.41	88.41	88.41	-1.45%	681,898
Jul 23, 2025	89.49	90.25	89.35	89.71	89.71	0.26%	802,305
Jul 22, 2025	88.39	89.85	88.12	89.48	89.48	1.65%	718,633
Jul 21, 2025	89.29	89.55	87.99	88.03	88.03	-1.55%	798,394
Jul 18, 2025	89.80	89.99	89.32	89.42	89.42	0.12%	520,714
Jul 17, 2025	89.31	89.75	88.79	89.31	89.31	0.16%	453,256
Jul 16, 2025	88.61	89.43	87.87	89.17	89.17	1.27%	630,786
Jul 15, 2025	88.68	89.44	88.02	88.05	88.05	-0.77%	971,702
Jul 14, 2025	88.12	88.99	88.12	88.73	88.73	0.53%	876,403
Jul 11, 2025	89.06	89.14	88.22	88.26	88.26	-1.10%	965,107
Jul 10, 2025	91.29	91.39	89.13	89.24	89.24	-2.54%	767,194
Jul 9, 2025	92.62	92.75	91.14	91.57	91.57	-1.13%	792,305
Jul 8, 2025	92.74	93.44	92.18	92.62	92.62	0.87%	740,212
Jul 7, 2025	92.42	93.02	91.62	91.82	91.82	-0.84%	605,231
Jul 3, 2025	91.86	92.67	91.81	92.60	92.60	0.95%	359,794
Jul 2, 2025	91.79	92.17	90.96	91.73	91.73	-0.50%	544,285
Jul 1, 2025	91.10	93.12	90.63	92.19	92.19	1.04%	654,202
Jun 30, 2025	91.49	91.49	90.55	91.24	91.24	0.25%	619,338
Jun 27, 2025	91.68	92.32	90.44	91.01	90.49	-0.39%	1,723,320
Jun 26, 2025	91.19	91.70	90.36	91.37	90.85	0.78%	641,457
Jun 25, 2025	92.62	92.62	90.60	90.66	90.14	-2.12%	1,108,392
Jun 24, 2025	92.05	95.41	91.73	92.62	92.09	0.75%	752,928
Jun 23, 2025	91.00	91.97	90.69	91.93	91.40	0.77%	579,897
Jun 20, 2025	92.73	92.73	90.66	91.23	90.71	-1.22%	787,800
Jun 18, 2025	92.81	93.20	92.18	92.36	91.83	-0.47%	663,124
Jun 17, 2025	93.23	93.79	92.69	92.80	92.27	-0.66%	613,700
Jun 16, 2025	92.35	93.49	92.09	93.42	92.88	1.60%	810,781
Jun 13, 2025	93.55	93.68	91.77	91.95	91.42	-2.26%	732,525
Jun 12, 2025	93.16	94.32	92.94	94.08	93.54	0.62%	598,601
Jun 11, 2025	93.14	94.04	92.83	93.50	92.96	0.18%	770,645
Jun 10, 2025	92.83	93.73	92.64	93.33	92.79	1.02%	659,476
Jun 9, 2025	92.30	93.13	92.17	92.39	91.86	0.12%	764,746
Jun 6, 2025	90.95	92.37	90.95	92.28	91.75	1.43%	658,574
Jun 5, 2025	92.06	92.23	90.81	90.98	90.46	-0.82%	340,843
Jun 4, 2025	92.00	92.70	91.56	91.73	91.20	-0.29%	474,417
Jun 3, 2025	91.17	92.09	90.97	92.00	91.47	0.32%	426,081
Jun 2, 2025	91.78	91.97	90.75	91.71	91.18	-0.05%	556,080
May 30, 2025	91.55	91.93	90.80	91.76	91.23	0.11%	628,142
May 29, 2025	91.55	91.91	91.13	91.66	91.13	0.38%	528,056
May 28, 2025	92.17	92.74	91.27	91.31	90.79	-1.13%	754,245
May 27, 2025	91.28	92.83	91.28	92.35	91.82	1.08%	534,384
May 23, 2025	91.22	91.65	90.40	91.36	90.84	-0.28%	690,093
May 22, 2025	91.69	92.56	91.13	91.62	91.09	-0.11%	624,450
May 21, 2025	90.95	92.53	90.34	91.72	91.19	0.80%	837,326