Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.28	29.88	28.80	29.69	29.69	-0.90%	3,068,351
Jul 31, 2025	30.03	30.69	29.71	29.96	29.96	-1.38%	2,527,076
Jul 30, 2025	30.35	30.60	29.50	30.38	30.38	-0.16%	2,665,023
Jul 29, 2025	31.29	31.51	30.25	30.43	30.43	-3.09%	1,733,911
Jul 28, 2025	31.64	31.99	30.96	31.40	31.40	-0.63%	1,832,537
Jul 25, 2025	32.10	32.10	31.43	31.60	31.60	-0.38%	1,785,725
Jul 24, 2025	32.43	32.86	31.55	31.72	31.72	-3.70%	1,610,917
Jul 23, 2025	31.93	33.50	31.91	32.94	32.94	4.24%	3,776,736
Jul 22, 2025	31.23	31.89	30.75	31.60	31.60	2.07%	1,831,145
Jul 21, 2025	30.93	31.16	30.67	30.96	30.96	0.68%	2,726,528
Jul 18, 2025	29.80	30.88	29.74	30.75	30.75	4.45%	3,353,635
Jul 17, 2025	28.05	29.61	28.05	29.44	29.44	4.99%	3,007,396
Jul 16, 2025	27.37	28.17	27.07	28.04	28.04	2.79%	2,021,019
Jul 15, 2025	28.58	28.81	27.14	27.28	27.28	-4.98%	3,348,873
Jul 14, 2025	29.53	29.71	28.15	28.71	28.71	-3.40%	2,886,227
Jul 11, 2025	31.00	31.12	29.65	29.72	29.72	-5.20%	2,030,473
Jul 10, 2025	31.88	32.28	31.25	31.35	31.35	-1.66%	1,833,380
Jul 9, 2025	31.73	32.09	31.57	31.88	31.88	1.34%	5,909,032
Jul 8, 2025	31.22	32.21	30.89	31.46	31.46	1.26%	3,717,470
Jul 7, 2025	31.90	31.98	30.64	31.07	31.07	-3.36%	2,196,394
Jul 3, 2025	32.00	32.54	31.86	32.15	32.15	0.72%	826,138
Jul 2, 2025	32.00	32.31	31.02	31.92	31.92	0.16%	3,852,054
Jul 1, 2025	30.27	32.32	30.04	31.87	31.87	4.73%	3,522,279
Jun 30, 2025	30.66	30.94	29.83	30.43	30.43	-1.49%	2,220,509
Jun 27, 2025	30.83	30.89	29.87	30.89	30.89	0.82%	3,309,971
Jun 26, 2025	30.35	30.91	30.18	30.64	30.64	1.29%	1,745,915
Jun 25, 2025	30.41	30.86	29.85	30.25	30.25	-0.79%	1,227,412
Jun 24, 2025	31.13	31.31	30.34	30.49	30.49	-	1,609,822
Jun 23, 2025	30.13	30.59	29.54	30.49	30.49	0.46%	1,334,822
Jun 20, 2025	30.63	31.17	30.00	30.35	30.35	0.03%	1,619,869
Jun 18, 2025	29.39	30.58	29.15	30.34	30.34	3.55%	1,851,797
Jun 17, 2025	29.18	30.33	29.07	29.30	29.30	-0.61%	3,180,788
Jun 16, 2025	30.22	30.35	29.39	29.48	29.48	-1.31%	2,509,294
Jun 13, 2025	31.06	31.35	29.66	29.87	29.87	-5.95%	3,466,449
Jun 12, 2025	31.90	31.93	30.91	31.76	31.76	-0.84%	2,172,417
Jun 11, 2025	32.87	33.14	31.87	32.03	32.03	-2.05%	2,150,677
Jun 10, 2025	31.95	32.74	31.52	32.70	32.70	2.77%	2,178,425
Jun 9, 2025	33.60	33.60	31.68	31.82	31.82	-4.30%	2,622,689
Jun 6, 2025	33.51	33.63	32.86	33.25	33.25	1.22%	1,850,621
Jun 5, 2025	33.16	33.39	32.55	32.85	32.85	-1.23%	1,508,410
Jun 4, 2025	33.00	33.40	32.80	33.26	33.26	0.45%	1,251,373
Jun 3, 2025	32.62	33.52	32.21	33.11	33.11	1.13%	2,082,910
Jun 2, 2025	33.75	33.79	31.82	32.74	32.74	-2.44%	2,679,173
May 30, 2025	34.45	34.46	33.03	33.56	33.56	-3.03%	2,711,476
May 29, 2025	34.73	34.96	34.25	34.61	34.61	0.23%	1,483,404
May 28, 2025	35.11	35.65	34.36	34.53	34.53	-1.51%	2,252,666
May 27, 2025	35.10	35.59	34.65	35.06	35.06	2.51%	2,484,726
May 23, 2025	33.75	34.69	33.40	34.20	34.20	-1.36%	1,854,583
May 22, 2025	34.27	34.89	33.85	34.67	34.67	1.37%	1,867,544
May 21, 2025	35.97	36.26	34.19	34.20	34.20	-5.86%	2,180,087