Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.45	43.70	42.25	42.76	42.76	-1.45%	559,360
Jul 31, 2025	42.26	43.66	41.98	43.39	43.39	3.58%	1,168,911
Jul 30, 2025	42.85	42.85	41.79	41.89	41.89	-1.18%	314,833
Jul 29, 2025	41.43	43.10	41.43	42.39	42.39	2.44%	834,473
Jul 28, 2025	41.88	41.95	41.09	41.38	41.38	-1.36%	392,353
Jul 25, 2025	41.55	42.00	41.55	41.95	41.95	0.60%	173,017
Jul 24, 2025	42.03	42.27	41.70	41.70	41.70	-1.79%	239,488
Jul 23, 2025	41.83	42.47	41.40	42.46	42.46	2.44%	452,409
Jul 22, 2025	40.99	41.64	40.99	41.45	41.45	0.78%	281,729
Jul 21, 2025	41.48	42.17	40.52	41.13	41.13	-0.32%	337,163
Jul 18, 2025	42.78	43.07	41.21	41.26	41.26	-3.12%	307,317
Jul 17, 2025	42.09	42.60	41.90	42.59	42.59	1.43%	441,668
Jul 16, 2025	41.81	42.03	41.37	41.99	41.99	0.26%	124,454
Jul 15, 2025	41.65	41.95	41.45	41.88	41.88	0.67%	245,948
Jul 14, 2025	41.51	41.67	41.11	41.60	41.60	-0.34%	369,757
Jul 11, 2025	42.26	42.34	41.50	41.74	41.74	-1.86%	306,076
Jul 10, 2025	41.50	42.53	41.03	42.53	42.53	2.61%	717,496
Jul 9, 2025	42.01	42.01	41.17	41.45	41.45	-0.74%	462,680
Jul 8, 2025	41.59	41.83	40.97	41.76	41.76	1.38%	488,438
Jul 7, 2025	41.69	41.74	40.84	41.19	41.19	-1.36%	437,135
Jul 3, 2025	41.88	42.30	41.51	41.76	41.76	-0.10%	299,133
Jul 2, 2025	40.90	41.92	40.88	41.80	41.80	2.65%	858,256
Jul 1, 2025	40.70	41.08	40.44	40.72	40.72	0.20%	603,783
Jun 30, 2025	40.49	40.72	40.28	40.64	40.64	1.37%	959,643
Jun 27, 2025	40.31	40.41	39.88	40.09	40.09	0.15%	343,982
Jun 26, 2025	39.46	40.22	39.46	40.03	40.03	2.61%	697,186
Jun 25, 2025	39.19	39.46	38.99	39.01	39.01	-0.54%	443,773
Jun 24, 2025	38.30	39.64	38.30	39.22	39.22	3.48%	3,435,073
Jun 23, 2025	37.76	38.11	36.64	37.90	37.90	0.16%	5,433,136
Jun 20, 2025	38.06	38.41	37.56	37.84	37.84	-0.42%	913,180
Jun 18, 2025	37.40	38.68	37.40	38.00	38.00	1.99%	831,685
Jun 17, 2025	37.30	37.75	37.10	37.26	37.26	-2.64%	2,880,264
Jun 16, 2025	38.17	39.40	37.91	38.27	38.27	0.58%	388,379
Jun 13, 2025	38.92	38.92	37.64	38.05	38.05	-3.57%	809,983
Jun 12, 2025	40.09	40.50	39.39	39.46	39.46	-1.84%	594,709
Jun 11, 2025	39.36	40.86	39.05	40.20	40.20	2.63%	2,017,890
Jun 10, 2025	38.96	39.35	38.71	39.17	39.17	1.14%	748,561
Jun 9, 2025	38.48	38.96	38.48	38.73	38.73	0.36%	289,425
Jun 6, 2025	39.36	39.36	38.39	38.59	38.59	-1.30%	396,834
Jun 5, 2025	38.88	39.30	38.77	39.10	39.10	0.62%	286,912
Jun 4, 2025	38.98	39.05	38.39	38.86	38.86	1.41%	901,470
Jun 3, 2025	37.76	38.61	37.58	38.32	38.32	1.13%	245,217
Jun 2, 2025	37.85	38.48	37.55	37.89	37.89	0.11%	328,612
May 30, 2025	37.57	38.00	37.13	37.85	37.85	0.56%	275,464
May 29, 2025	38.42	38.49	37.58	37.64	37.64	-1.05%	197,733
May 28, 2025	37.80	38.30	37.43	38.04	38.04	0.13%	145,797
May 27, 2025	38.44	38.74	37.88	37.99	37.99	0.58%	706,108
May 23, 2025	36.50	37.91	36.50	37.77	37.77	2.41%	198,441
May 22, 2025	36.41	37.03	36.41	36.88	36.88	0.99%	369,117
May 21, 2025	36.64	37.26	36.23	36.52	36.52	-0.98%	147,157