Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
17.36
-0.12 (-0.69%)
At close: Aug 1, 2025, 4:00 PM
16.75
-0.61 (-3.51%)
After-hours: Aug 1, 2025, 7:44 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.1917.5016.9517.3617.36-0.69%2,342,793
Jul 31, 202517.9518.0517.3317.4817.48-2.18%1,507,721
Jul 30, 202517.6817.9717.6217.8717.871.30%1,314,679
Jul 29, 202517.9018.0017.4117.6417.64-1.18%1,729,568
Jul 28, 202518.4818.6717.6517.8517.85-2.41%1,818,567
Jul 25, 202519.1319.2118.1418.2918.29-4.49%2,467,752
Jul 24, 202519.3119.5819.1019.1519.15-0.05%1,030,774
Jul 23, 202519.2719.6218.9619.1619.16-1.89%1,635,207
Jul 22, 202519.8620.1019.3619.5319.53-1.71%1,581,606
Jul 21, 202519.9320.0819.6619.8719.87-0.20%1,636,620
Jul 18, 202520.1720.4419.9119.9119.91-0.15%1,988,391
Jul 17, 202521.1621.2819.6519.9419.94-5.90%2,690,083
Jul 16, 202521.9622.0521.1621.1921.19-3.11%1,841,899
Jul 15, 202521.7922.3121.6821.8721.870.14%855,058
Jul 14, 202521.2621.8521.0221.8421.843.16%1,525,634
Jul 11, 202521.3621.5520.9821.1721.17-0.61%1,267,451
Jul 10, 202522.3822.4921.2821.3021.30-5.25%1,954,888
Jul 9, 202522.1722.6421.8022.4822.481.58%1,547,977
Jul 8, 202522.1822.1821.5222.1322.13-0.05%1,407,680
Jul 7, 202522.5022.5822.0022.1422.14-1.73%1,372,858
Jul 3, 202522.2222.7322.2222.5322.531.62%869,983
Jul 2, 202521.7222.2221.6222.1722.171.46%2,063,437
Jul 1, 202522.4922.6421.6021.8521.85-3.74%2,199,954
Jun 30, 202522.6122.9922.3922.7022.702.30%1,519,482
Jun 27, 202522.3922.5821.9322.1922.19-0.94%3,192,133
Jun 26, 202522.0422.4622.0422.4022.401.63%896,359
Jun 25, 202522.1322.3021.9022.0422.04-0.14%1,180,867
Jun 24, 202522.1222.2221.6522.0722.070.82%2,353,216
Jun 23, 202522.7422.8421.8421.8921.89-3.10%2,314,970
Jun 20, 202523.0023.2522.4522.5922.59-1.44%2,275,397
Jun 18, 202523.0023.2422.5022.9222.92-0.43%1,866,526
Jun 17, 202523.4523.6622.9223.0223.02-1.88%1,416,479
Jun 16, 202523.1923.6723.0423.4623.461.96%1,603,068
Jun 13, 202523.0823.3322.9623.0123.01-0.48%1,003,869
Jun 12, 202523.3523.5422.7723.1223.12-0.60%1,347,608
Jun 11, 202522.9223.7522.9223.2623.261.26%1,489,292
Jun 10, 202523.2723.3622.5622.9722.97-1.12%1,438,871
Jun 9, 202523.2423.3322.8423.2323.23-0.47%1,136,085
Jun 6, 202523.3323.4723.0223.3423.340.34%1,795,194
Jun 5, 202523.3423.7323.0123.2623.261.00%1,511,713
Jun 4, 202523.3923.5922.6923.0323.03-1.79%1,846,817
Jun 3, 202524.6424.8123.2523.4523.45-5.18%2,373,464
Jun 2, 202524.3125.1324.0024.7324.731.27%2,120,478
May 30, 202524.4324.4423.8524.4224.42-0.45%1,741,262
May 29, 202524.0025.0823.6924.5324.532.81%2,358,406
May 28, 202523.8624.2423.5323.8623.86-2,517,040
May 27, 202524.0724.1323.6723.8623.86-0.58%1,774,607
May 23, 202523.5624.0823.4024.0024.001.18%1,392,291
May 22, 202524.3324.4023.6723.7223.72-2.71%1,303,102
May 21, 202524.2224.7424.1624.3824.380.29%1,416,732