Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.82	0.90	0.78	0.86	0.86	4.24%	13,897
Jul 31, 2025	0.80	0.83	0.77	0.83	0.83	1.85%	13,615
Jul 30, 2025	0.88	0.88	0.70	0.81	0.81	-3.57%	61,817
Jul 29, 2025	0.82	0.86	0.78	0.84	0.84	2.44%	37,539
Jul 28, 2025	0.78	1.00	0.75	0.82	0.82	7.89%	53,482
Jul 25, 2025	0.75	0.92	0.71	0.76	0.76	8.57%	49,164
Jul 24, 2025	0.69	0.71	0.67	0.70	0.70	3.70%	98,710
Jul 23, 2025	0.66	0.68	0.66	0.68	0.68	0.75%	4,876
Jul 22, 2025	0.67	0.71	0.65	0.67	0.67	6.35%	88,274
Jul 21, 2025	0.64	0.67	0.63	0.63	0.63	0.80%	34,331
Jul 18, 2025	0.67	0.67	0.60	0.63	0.63	4.17%	6,852
Jul 17, 2025	0.60	0.66	0.58	0.60	0.60	0.67%	71,126
Jul 16, 2025	0.58	0.60	0.58	0.60	0.60	3.65%	8,987
Jul 15, 2025	0.60	0.61	0.56	0.58	0.58	4.00%	16,713
Jul 14, 2025	0.55	0.55	0.53	0.55	0.55	15.19%	171,274
Jul 11, 2025	0.49	0.53	0.48	0.48	0.48	-	319,791
Jul 10, 2025	0.45	0.49	0.45	0.48	0.48	11.63%	76,177
Jul 9, 2025	0.39	0.46	0.39	0.43	0.43	10.26%	24,053
Jul 8, 2025	0.45	0.45	0.39	0.39	0.39	-7.14%	93,207
Jul 7, 2025	0.40	0.45	0.39	0.42	0.42	5.00%	222,971
Jul 3, 2025	0.39	0.42	0.38	0.40	0.40	2.56%	86,247
Jul 2, 2025	0.39	0.39	0.37	0.39	0.39	-2.50%	22,272
Jul 1, 2025	0.36	0.40	0.35	0.40	0.40	14.29%	38,298
Jun 30, 2025	0.36	0.36	0.34	0.35	0.35	-3.74%	37,844
Jun 27, 2025	0.38	0.38	0.36	0.36	0.36	-4.37%	4,187
Jun 26, 2025	0.37	0.40	0.37	0.38	0.38	-2.76%	32,386
Jun 25, 2025	0.41	0.41	0.39	0.39	0.39	-2.25%	27,311
Jun 24, 2025	0.38	0.40	0.37	0.40	0.40	-4.76%	103,309
Jun 23, 2025	0.42	0.46	0.39	0.42	0.42	7.69%	194,717
Jun 20, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	13,953
Jun 18, 2025	0.40	0.42	0.35	0.38	0.38	-7.09%	45,457
Jun 17, 2025	0.42	0.42	0.39	0.41	0.41	-1.45%	21,444
Jun 16, 2025	0.48	0.48	0.40	0.42	0.42	-11.70%	36,789
Jun 13, 2025	0.42	0.47	0.42	0.47	0.47	14.63%	33,056
Jun 12, 2025	0.40	0.42	0.39	0.41	0.41	10.81%	171,105
Jun 11, 2025	0.34	0.42	0.34	0.37	0.37	8.82%	436,875
Jun 10, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	3,774
Jun 9, 2025	0.39	0.40	0.30	0.35	0.35	-	27,966
Jun 6, 2025	0.35	0.37	0.35	0.35	0.35	0.34%	116,241
Jun 5, 2025	0.31	0.38	0.31	0.35	0.35	11.76%	302,304
Jun 4, 2025	0.30	0.32	0.30	0.31	0.31	-6.84%	82,771
Jun 3, 2025	0.31	0.34	0.31	0.34	0.34	-	283
Jun 2, 2025	0.28	0.34	0.28	0.34	0.34	28.35%	163,252
May 30, 2025	0.30	0.30	0.25	0.26	0.26	-3.33%	6,397
May 29, 2025	0.30	0.30	0.25	0.27	0.27	8.00%	103,376
May 28, 2025	0.25	0.30	0.25	0.25	0.25	4.17%	451,921
May 27, 2025	0.29	0.30	0.23	0.24	0.24	-	45,899
May 23, 2025	0.30	0.30	0.24	0.24	0.24	-11.11%	125,610
May 22, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	14,511
May 21, 2025	0.28	0.29	0.27	0.29	0.29	11.54%	76,118