Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.99	11.10	10.76	11.05	11.05	0.18%	793,547
Jul 31, 2025	11.02	11.25	10.95	11.03	11.03	-2.04%	643,130
Jul 30, 2025	11.52	11.56	11.11	11.26	11.26	-2.43%	622,056
Jul 29, 2025	11.66	11.78	11.50	11.54	11.54	-1.20%	568,946
Jul 28, 2025	11.91	11.96	11.68	11.68	11.68	-1.60%	662,820
Jul 25, 2025	11.76	11.95	11.68	11.87	11.87	1.98%	599,457
Jul 24, 2025	11.76	11.87	11.60	11.64	11.64	-1.44%	483,866
Jul 23, 2025	11.91	12.00	11.72	11.81	11.81	0.94%	576,366
Jul 22, 2025	11.23	11.78	11.16	11.70	11.70	5.60%	665,457
Jul 21, 2025	11.45	11.58	11.06	11.08	11.08	-1.86%	596,572
Jul 18, 2025	11.48	11.50	11.15	11.29	11.29	-1.22%	639,471
Jul 17, 2025	11.27	11.52	11.20	11.43	11.43	1.60%	639,412
Jul 16, 2025	11.24	11.33	11.02	11.25	11.25	0.90%	817,272
Jul 15, 2025	11.71	11.77	11.13	11.15	11.15	-3.96%	926,302
Jul 14, 2025	11.69	11.86	11.41	11.61	11.61	-1.53%	505,527
Jul 11, 2025	11.86	11.99	11.70	11.79	11.79	-2.24%	482,306
Jul 10, 2025	11.61	12.31	11.52	12.06	12.06	3.70%	1,292,453
Jul 9, 2025	11.45	11.66	11.41	11.63	11.63	2.02%	636,720
Jul 8, 2025	11.34	11.66	11.23	11.40	11.40	0.44%	842,350
Jul 7, 2025	11.51	11.74	11.26	11.35	11.35	-2.16%	858,143
Jul 3, 2025	11.85	11.92	11.52	11.60	11.60	-1.86%	467,270
Jul 2, 2025	11.68	11.94	11.54	11.82	11.82	1.11%	1,250,701
Jul 1, 2025	10.80	12.06	10.79	11.69	11.69	6.95%	1,164,612
Jun 30, 2025	10.86	10.99	10.69	10.93	10.93	1.49%	1,111,383
Jun 27, 2025	10.92	11.02	10.56	10.77	10.77	-0.74%	2,216,910
Jun 26, 2025	10.83	10.93	10.72	10.85	10.85	0.93%	943,067
Jun 25, 2025	10.85	10.87	10.71	10.75	10.75	-1.47%	945,219
Jun 24, 2025	10.76	11.07	10.70	10.91	10.91	3.02%	753,073
Jun 23, 2025	10.20	10.60	10.13	10.59	10.59	3.93%	640,133
Jun 20, 2025	10.06	10.25	10.06	10.19	10.19	2.10%	2,621,430
Jun 18, 2025	9.92	10.17	9.86	9.98	9.98	0.81%	623,195
Jun 17, 2025	10.11	10.35	9.90	9.90	9.90	-3.04%	880,069
Jun 16, 2025	10.31	10.31	9.92	10.21	10.21	1.39%	919,109
Jun 13, 2025	10.28	10.53	9.94	10.07	10.07	-4.28%	899,679
Jun 12, 2025	10.42	10.60	10.12	10.52	10.52	-0.09%	598,489
Jun 11, 2025	11.10	11.10	10.50	10.53	10.53	-3.66%	633,446
Jun 10, 2025	10.70	11.02	10.60	10.93	10.93	3.11%	755,216
Jun 9, 2025	10.56	10.65	10.42	10.60	10.60	1.92%	588,824
Jun 6, 2025	10.56	10.61	10.31	10.40	10.40	0.68%	505,313
Jun 5, 2025	10.22	10.41	10.15	10.33	10.33	0.78%	789,051
Jun 4, 2025	10.26	10.33	10.13	10.25	10.25	0.49%	926,652
Jun 3, 2025	9.86	10.21	9.71	10.20	10.20	3.87%	774,512
Jun 2, 2025	10.12	10.18	9.66	9.82	9.82	-3.73%	810,422
May 30, 2025	10.18	10.27	10.09	10.20	10.20	-0.68%	954,190
May 29, 2025	10.23	10.38	10.10	10.27	10.27	1.48%	597,086
May 28, 2025	10.11	10.19	10.03	10.12	10.12	-0.20%	687,473
May 27, 2025	9.95	10.19	9.82	10.14	10.14	3.47%	995,449
May 23, 2025	9.71	9.81	9.63	9.80	9.80	-1.51%	834,011
May 22, 2025	10.04	10.09	9.77	9.95	9.95	-1.49%	1,291,553
May 21, 2025	10.67	10.70	10.02	10.10	10.10	-7.42%	1,253,798