Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.39	26.49	25.94	26.28	26.28	-0.53%	2,327,327
Jul 31, 2025	26.85	27.03	26.33	26.42	26.42	-2.26%	2,220,179
Jul 30, 2025	27.41	27.60	26.87	27.03	27.03	-1.57%	2,587,844
Jul 29, 2025	27.98	27.98	27.24	27.46	27.46	-1.65%	2,830,150
Jul 28, 2025	27.37	27.96	26.91	27.92	27.92	1.82%	4,641,212
Jul 25, 2025	27.55	27.55	26.49	27.42	27.42	16.19%	6,814,591
Jul 24, 2025	23.65	23.82	23.35	23.60	23.60	-1.09%	3,885,386
Jul 23, 2025	23.70	23.99	23.46	23.86	23.86	2.05%	3,443,118
Jul 22, 2025	23.14	23.45	23.06	23.38	23.38	0.99%	2,956,816
Jul 21, 2025	23.13	23.50	23.05	23.15	23.15	0.92%	2,665,426
Jul 18, 2025	23.31	23.31	22.83	22.94	22.94	-0.82%	2,803,326
Jul 17, 2025	23.29	23.42	22.93	23.13	23.13	-0.34%	2,192,216
Jul 16, 2025	22.96	23.47	22.94	23.21	23.21	2.43%	3,852,268
Jul 15, 2025	23.15	23.22	22.64	22.66	22.66	-1.73%	1,492,705
Jul 14, 2025	23.19	23.26	22.84	23.06	23.06	-0.09%	1,996,948
Jul 11, 2025	23.30	23.32	23.06	23.08	23.08	-0.86%	2,217,873
Jul 10, 2025	23.07	23.59	22.98	23.28	23.28	1.04%	3,860,272
Jul 9, 2025	22.92	23.24	22.79	23.04	23.04	0.22%	2,104,719
Jul 8, 2025	22.78	23.26	22.70	22.99	22.87	1.05%	2,541,496
Jul 7, 2025	22.82	23.20	22.65	22.75	22.63	-1.64%	1,941,228
Jul 3, 2025	23.38	23.38	23.09	23.13	23.01	-0.37%	1,261,265
Jul 2, 2025	22.95	23.29	22.81	23.22	23.10	1.55%	2,047,755
Jul 1, 2025	21.84	23.20	21.81	22.86	22.74	3.96%	2,460,132
Jun 30, 2025	21.96	22.07	21.80	21.99	21.88	-	2,730,427
Jun 27, 2025	22.02	22.15	21.81	21.99	21.88	0.59%	2,900,199
Jun 26, 2025	21.68	21.88	21.58	21.86	21.75	1.11%	1,404,928
Jun 25, 2025	21.80	21.87	21.56	21.62	21.51	-0.78%	2,060,729
Jun 24, 2025	21.71	21.90	21.45	21.79	21.68	1.16%	1,871,025
Jun 23, 2025	21.24	21.55	21.05	21.54	21.43	1.36%	1,800,116
Jun 20, 2025	21.57	21.57	21.07	21.25	21.14	-0.65%	3,826,076
Jun 18, 2025	21.45	21.64	21.36	21.39	21.28	-0.28%	2,147,012
Jun 17, 2025	21.90	21.97	21.33	21.45	21.34	-2.81%	2,311,691
Jun 16, 2025	21.92	22.16	21.80	22.07	21.96	1.61%	1,704,686
Jun 13, 2025	22.01	22.15	21.59	21.72	21.61	-2.49%	1,756,080
Jun 12, 2025	21.92	22.36	21.75	22.28	22.16	1.02%	1,601,410
Jun 11, 2025	22.42	22.47	21.91	22.05	21.94	-0.94%	1,867,980
Jun 10, 2025	21.80	22.32	21.77	22.26	22.15	2.87%	2,160,783
Jun 9, 2025	21.46	21.77	21.46	21.64	21.53	1.07%	1,893,690
Jun 6, 2025	21.47	21.51	21.33	21.41	21.30	0.42%	1,657,338
Jun 5, 2025	21.27	21.49	21.10	21.32	21.21	-	2,213,515
Jun 4, 2025	21.49	21.66	21.32	21.32	21.21	-0.42%	1,779,852
Jun 3, 2025	21.35	21.54	21.11	21.41	21.30	0.75%	1,888,932
Jun 2, 2025	21.46	21.54	21.12	21.25	21.14	-1.48%	2,322,580
May 30, 2025	21.69	21.75	21.45	21.57	21.46	-0.96%	1,921,833
May 29, 2025	21.61	21.78	21.50	21.78	21.67	1.40%	1,857,931
May 28, 2025	22.02	22.02	21.44	21.48	21.37	-2.36%	1,897,170
May 27, 2025	21.84	22.01	21.63	22.00	21.89	1.76%	2,261,537
May 23, 2025	21.52	21.74	21.42	21.62	21.51	-1.55%	2,577,721
May 22, 2025	22.05	22.17	21.95	21.96	21.85	-0.90%	2,781,549
May 21, 2025	22.43	22.51	22.13	22.16	22.05	-1.77%	1,894,595