Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
4.450
-0.240 (-5.12%)
At close: Aug 1, 2025, 4:00 PM
4.440
-0.010 (-0.22%)
After-hours: Aug 1, 2025, 7:45 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.47 | 4.56 | 4.36 | 4.45 | 4.45 | -5.12% | 2,417,193 |
| Jul 31, 2025 | 4.54 | 4.78 | 4.45 | 4.69 | 4.69 | 3.99% | 2,045,474 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.48 | 4.51 | 4.51 | -2.17% | 1,907,852 |
| Jul 29, 2025 | 4.91 | 4.94 | 4.44 | 4.61 | 4.61 | -7.06% | 3,923,938 |
| Jul 28, 2025 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 2,490,380 |
| Jul 25, 2025 | 4.90 | 4.93 | 4.77 | 4.85 | 4.85 | -1.02% | 2,625,687 |
| Jul 24, 2025 | 4.77 | 5.00 | 4.74 | 4.90 | 4.90 | 1.03% | 2,926,016 |
| Jul 23, 2025 | 4.81 | 4.95 | 4.71 | 4.85 | 4.85 | 1.68% | 2,683,082 |
| Jul 22, 2025 | 4.62 | 4.80 | 4.53 | 4.77 | 4.77 | 2.14% | 3,360,673 |
| Jul 21, 2025 | 4.79 | 5.09 | 4.67 | 4.67 | 4.67 | - | 4,896,352 |
| Jul 18, 2025 | 4.60 | 4.72 | 4.52 | 4.67 | 4.67 | 1.74% | 2,635,801 |
| Jul 17, 2025 | 4.54 | 4.90 | 4.50 | 4.59 | 4.59 | 1.55% | 4,100,666 |
| Jul 16, 2025 | 4.50 | 4.53 | 4.23 | 4.52 | 4.52 | 0.89% | 3,007,603 |
| Jul 15, 2025 | 4.30 | 4.56 | 4.22 | 4.48 | 4.48 | 5.16% | 3,651,196 |
| Jul 14, 2025 | 4.30 | 4.35 | 4.19 | 4.26 | 4.26 | -1.62% | 1,507,687 |
| Jul 11, 2025 | 4.37 | 4.58 | 4.26 | 4.33 | 4.33 | -2.70% | 2,119,280 |
| Jul 10, 2025 | 4.44 | 4.49 | 4.23 | 4.45 | 4.45 | 0.68% | 2,746,044 |
| Jul 9, 2025 | 4.26 | 4.62 | 4.17 | 4.42 | 4.42 | 4.49% | 5,020,600 |
| Jul 8, 2025 | 4.32 | 4.35 | 4.09 | 4.23 | 4.23 | -0.70% | 3,575,926 |
| Jul 7, 2025 | 4.37 | 4.37 | 4.12 | 4.26 | 4.26 | -3.84% | 3,294,498 |
| Jul 3, 2025 | 4.41 | 4.71 | 4.38 | 4.43 | 4.43 | 0.45% | 2,515,342 |
| Jul 2, 2025 | 4.59 | 4.70 | 4.18 | 4.41 | 4.41 | -5.57% | 6,806,826 |
| Jul 1, 2025 | 3.95 | 4.71 | 3.92 | 4.67 | 4.67 | 16.17% | 15,331,855 |
| Jun 30, 2025 | 3.74 | 4.17 | 3.63 | 4.02 | 4.02 | 9.84% | 6,636,387 |
| Jun 27, 2025 | 3.36 | 3.67 | 3.28 | 3.66 | 3.66 | 8.61% | 4,658,490 |
| Jun 26, 2025 | 3.25 | 3.38 | 3.16 | 3.37 | 3.37 | 3.69% | 3,350,502 |
| Jun 25, 2025 | 3.49 | 3.51 | 3.25 | 3.25 | 3.25 | -5.80% | 2,541,980 |
| Jun 24, 2025 | 3.28 | 3.49 | 3.28 | 3.45 | 3.45 | 6.81% | 2,519,470 |
| Jun 23, 2025 | 3.15 | 3.30 | 3.11 | 3.23 | 3.23 | 0.31% | 2,157,363 |
| Jun 20, 2025 | 3.19 | 3.26 | 3.10 | 3.22 | 3.22 | 2.22% | 3,417,692 |
| Jun 18, 2025 | 3.16 | 3.27 | 3.12 | 3.15 | 3.15 | 1.29% | 3,058,575 |
| Jun 17, 2025 | 3.16 | 3.21 | 3.09 | 3.11 | 3.11 | -3.12% | 2,256,712 |
| Jun 16, 2025 | 3.15 | 3.28 | 3.08 | 3.21 | 3.21 | 5.25% | 2,180,392 |
| Jun 13, 2025 | 3.07 | 3.14 | 3.02 | 3.05 | 3.05 | -3.79% | 2,095,466 |
| Jun 12, 2025 | 3.33 | 3.34 | 3.15 | 3.17 | 3.17 | -4.52% | 2,603,665 |
| Jun 11, 2025 | 3.66 | 3.67 | 3.28 | 3.32 | 3.32 | -7.26% | 2,971,037 |
| Jun 10, 2025 | 3.45 | 3.62 | 3.39 | 3.58 | 3.58 | 4.37% | 3,002,042 |
| Jun 9, 2025 | 3.41 | 3.50 | 3.28 | 3.43 | 3.43 | 1.78% | 2,907,941 |
| Jun 6, 2025 | 3.28 | 3.50 | 3.26 | 3.37 | 3.37 | 3.69% | 3,784,011 |
| Jun 5, 2025 | 3.34 | 3.47 | 3.23 | 3.25 | 3.25 | -1.52% | 2,389,618 |
| Jun 4, 2025 | 3.25 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 2,229,667 |
| Jun 3, 2025 | 3.32 | 3.35 | 3.20 | 3.24 | 3.24 | -1.22% | 1,876,715 |
| Jun 2, 2025 | 3.36 | 3.38 | 3.18 | 3.28 | 3.28 | -1.80% | 2,783,631 |
| May 30, 2025 | 3.12 | 3.36 | 3.10 | 3.34 | 3.34 | 5.03% | 3,281,704 |
| May 29, 2025 | 3.34 | 3.39 | 3.18 | 3.18 | 3.18 | -3.64% | 2,105,177 |
| May 28, 2025 | 3.40 | 3.45 | 3.23 | 3.30 | 3.30 | -3.79% | 3,189,515 |
| May 27, 2025 | 3.28 | 3.47 | 3.16 | 3.43 | 3.43 | 5.86% | 3,269,598 |
| May 23, 2025 | 3.15 | 3.34 | 3.09 | 3.24 | 3.24 | -0.92% | 3,638,002 |
| May 22, 2025 | 2.90 | 3.29 | 2.89 | 3.27 | 3.27 | 12.37% | 3,644,917 |
| May 21, 2025 | 3.00 | 3.08 | 2.89 | 2.91 | 2.91 | -4.59% | 2,372,946 |