Topgolf Callaway Brands Corp. (MODG)
NYSE: MODG · Real-Time Price · USD
8.12
-1.13 (-12.22%)
At close: Aug 1, 2025, 4:00 PM
8.15
+0.03 (0.37%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.74 | 9.12 | 8.06 | 8.12 | 8.12 | -12.22% | 5,344,252 |
| Jul 31, 2025 | 9.21 | 9.43 | 9.01 | 9.25 | 9.25 | -0.54% | 2,653,890 |
| Jul 30, 2025 | 9.59 | 9.73 | 9.20 | 9.30 | 9.30 | -3.43% | 2,476,718 |
| Jul 29, 2025 | 9.84 | 9.86 | 9.50 | 9.63 | 9.63 | -1.73% | 2,183,330 |
| Jul 28, 2025 | 9.94 | 10.00 | 9.74 | 9.80 | 9.80 | -0.91% | 1,878,451 |
| Jul 25, 2025 | 9.79 | 9.98 | 9.70 | 9.89 | 9.89 | 1.96% | 3,244,764 |
| Jul 24, 2025 | 9.84 | 10.05 | 9.63 | 9.70 | 9.70 | -2.90% | 3,303,162 |
| Jul 23, 2025 | 9.77 | 9.99 | 9.67 | 9.99 | 9.99 | 3.52% | 3,488,669 |
| Jul 22, 2025 | 9.32 | 9.67 | 9.32 | 9.65 | 9.65 | 4.10% | 2,755,337 |
| Jul 21, 2025 | 9.30 | 9.33 | 9.11 | 9.27 | 9.27 | 0.32% | 2,083,733 |
| Jul 18, 2025 | 9.59 | 9.80 | 9.22 | 9.24 | 9.24 | -1.70% | 2,912,326 |
| Jul 17, 2025 | 8.84 | 9.48 | 8.83 | 9.40 | 9.40 | 6.21% | 2,383,369 |
| Jul 16, 2025 | 8.87 | 8.91 | 8.67 | 8.85 | 8.85 | 0.80% | 1,701,781 |
| Jul 15, 2025 | 9.00 | 9.09 | 8.77 | 8.78 | 8.78 | -2.23% | 1,843,893 |
| Jul 14, 2025 | 8.95 | 9.09 | 8.83 | 8.98 | 8.98 | 1.35% | 2,499,059 |
| Jul 11, 2025 | 8.95 | 9.05 | 8.70 | 8.86 | 8.86 | -2.64% | 3,534,554 |
| Jul 10, 2025 | 8.83 | 9.16 | 8.75 | 9.10 | 9.10 | 3.06% | 2,118,032 |
| Jul 9, 2025 | 8.82 | 8.87 | 8.50 | 8.83 | 8.83 | 1.03% | 1,996,324 |
| Jul 8, 2025 | 8.70 | 8.97 | 8.56 | 8.74 | 8.74 | 1.16% | 2,886,001 |
| Jul 7, 2025 | 8.94 | 8.99 | 8.57 | 8.64 | 8.64 | -4.85% | 2,429,208 |
| Jul 3, 2025 | 9.22 | 9.38 | 9.01 | 9.08 | 9.08 | -1.63% | 1,745,816 |
| Jul 2, 2025 | 8.70 | 9.27 | 8.69 | 9.23 | 9.23 | 6.46% | 2,928,771 |
| Jul 1, 2025 | 7.98 | 8.87 | 7.93 | 8.67 | 8.67 | 7.70% | 3,511,227 |
| Jun 30, 2025 | 8.15 | 8.17 | 8.00 | 8.05 | 8.05 | -0.74% | 2,145,320 |
| Jun 27, 2025 | 8.04 | 8.19 | 7.98 | 8.11 | 8.11 | 1.50% | 3,696,568 |
| Jun 26, 2025 | 7.90 | 8.05 | 7.84 | 7.99 | 7.99 | 1.40% | 2,453,429 |
| Jun 25, 2025 | 8.04 | 8.15 | 7.85 | 7.88 | 7.88 | -2.84% | 2,194,260 |
| Jun 24, 2025 | 8.38 | 8.50 | 8.10 | 8.11 | 8.11 | -3.57% | 2,091,627 |
| Jun 23, 2025 | 8.19 | 8.48 | 8.07 | 8.41 | 8.41 | 1.20% | 2,247,157 |
| Jun 20, 2025 | 8.40 | 8.53 | 8.26 | 8.31 | 8.31 | -0.60% | 2,683,009 |
| Jun 18, 2025 | 8.36 | 8.61 | 8.28 | 8.36 | 8.36 | -0.48% | 2,652,597 |
| Jun 17, 2025 | 8.24 | 8.45 | 8.16 | 8.40 | 8.40 | -0.12% | 3,293,182 |
| Jun 16, 2025 | 7.90 | 8.48 | 7.73 | 8.41 | 8.41 | 8.66% | 4,121,168 |
| Jun 13, 2025 | 7.74 | 8.07 | 7.64 | 7.74 | 7.74 | -2.03% | 2,788,851 |
| Jun 12, 2025 | 7.75 | 8.07 | 7.65 | 7.90 | 7.90 | 1.15% | 2,813,489 |
| Jun 11, 2025 | 7.85 | 7.88 | 7.69 | 7.81 | 7.81 | 1.43% | 2,444,990 |
| Jun 10, 2025 | 7.44 | 7.90 | 7.43 | 7.70 | 7.70 | 4.19% | 4,555,904 |
| Jun 9, 2025 | 6.84 | 7.49 | 6.81 | 7.39 | 7.39 | 14.93% | 3,902,360 |
| Jun 6, 2025 | 6.54 | 6.62 | 6.39 | 6.43 | 6.43 | -0.16% | 1,972,310 |
| Jun 5, 2025 | 6.50 | 6.54 | 6.36 | 6.44 | 6.44 | -1.38% | 2,306,205 |
| Jun 4, 2025 | 6.19 | 6.59 | 6.10 | 6.53 | 6.53 | 5.83% | 2,621,182 |
| Jun 3, 2025 | 5.90 | 6.19 | 5.87 | 6.17 | 6.17 | 3.52% | 2,804,373 |
| Jun 2, 2025 | 6.25 | 6.33 | 5.95 | 5.96 | 5.96 | -5.99% | 3,008,480 |
| May 30, 2025 | 6.32 | 6.45 | 6.23 | 6.34 | 6.34 | -1.09% | 2,136,846 |
| May 29, 2025 | 6.25 | 6.42 | 6.21 | 6.41 | 6.41 | 3.39% | 2,179,833 |
| May 28, 2025 | 6.38 | 6.41 | 6.19 | 6.20 | 6.20 | -2.97% | 2,127,270 |
| May 27, 2025 | 6.38 | 6.45 | 6.26 | 6.39 | 6.39 | 2.24% | 2,403,921 |
| May 23, 2025 | 6.11 | 6.27 | 6.08 | 6.25 | 6.25 | -1.26% | 1,868,064 |
| May 22, 2025 | 6.18 | 6.40 | 6.11 | 6.33 | 6.33 | 1.77% | 2,275,992 |
| May 21, 2025 | 6.64 | 6.68 | 6.20 | 6.22 | 6.22 | -8.26% | 3,182,713 |