Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.99	13.08	12.66	12.83	12.83	-1.38%	1,861,732
Jul 31, 2025	12.41	13.10	12.13	13.01	13.01	2.68%	3,608,589
Jul 30, 2025	15.00	15.02	12.51	12.67	12.67	-12.50%	7,709,177
Jul 29, 2025	14.52	14.66	14.31	14.48	14.48	0.56%	2,010,679
Jul 28, 2025	14.54	14.63	14.28	14.40	14.40	-1.17%	1,773,216
Jul 25, 2025	14.67	14.75	14.51	14.57	14.57	-0.61%	1,671,454
Jul 24, 2025	14.80	14.85	14.46	14.66	14.66	-1.87%	1,103,926
Jul 23, 2025	14.90	14.99	14.74	14.94	14.94	1.43%	1,123,236
Jul 22, 2025	14.34	14.91	14.34	14.73	14.73	2.58%	1,527,623
Jul 21, 2025	14.35	14.50	14.28	14.36	14.36	0.21%	1,152,924
Jul 18, 2025	14.30	14.38	14.16	14.33	14.33	-1.31%	1,135,669
Jul 17, 2025	14.40	14.63	14.32	14.52	14.52	0.55%	1,199,939
Jul 16, 2025	14.49	14.59	14.20	14.44	14.44	0.07%	1,190,141
Jul 15, 2025	15.25	15.37	14.40	14.43	14.43	-5.19%	1,738,489
Jul 14, 2025	15.35	15.37	15.03	15.22	15.22	-1.23%	1,556,665
Jul 11, 2025	15.69	15.69	15.40	15.41	15.41	-0.77%	1,214,524
Jul 10, 2025	15.59	15.88	15.48	15.53	15.53	-0.51%	1,465,290
Jul 9, 2025	15.64	15.73	15.07	15.61	15.61	-1.20%	1,891,458
Jul 8, 2025	15.84	16.04	15.72	15.80	15.80	0.51%	1,335,830
Jul 7, 2025	15.64	15.93	15.57	15.72	15.72	0.32%	1,647,949
Jul 3, 2025	15.60	15.77	15.50	15.67	15.67	0.64%	711,002
Jul 2, 2025	15.19	15.59	15.06	15.57	15.57	2.91%	1,325,710
Jul 1, 2025	14.74	15.28	14.71	15.13	15.13	2.65%	1,920,860
Jun 30, 2025	15.12	15.12	14.64	14.74	14.74	-2.12%	2,227,367
Jun 27, 2025	15.55	15.58	14.89	15.06	15.06	-2.90%	3,853,081
Jun 26, 2025	15.27	15.57	15.24	15.51	15.51	2.11%	2,261,981
Jun 25, 2025	14.98	15.33	14.85	15.19	15.19	3.33%	2,393,252
Jun 24, 2025	14.50	14.83	14.50	14.70	14.70	2.15%	3,006,006
Jun 23, 2025	13.97	14.80	13.95	14.39	14.39	2.64%	4,482,161
Jun 20, 2025	13.58	14.14	13.51	14.02	14.02	3.77%	3,809,565
Jun 18, 2025	13.51	13.74	13.48	13.51	13.51	-0.66%	795,604
Jun 17, 2025	13.67	13.81	13.54	13.60	13.60	-1.45%	697,950
Jun 16, 2025	13.61	13.90	13.52	13.80	13.80	1.77%	871,767
Jun 13, 2025	13.54	13.70	13.40	13.56	13.56	-1.38%	1,248,061
Jun 12, 2025	13.79	13.98	13.57	13.75	13.75	-1.86%	1,223,285
Jun 11, 2025	13.63	14.06	13.56	14.01	14.01	2.64%	1,518,164
Jun 10, 2025	13.61	13.75	13.54	13.65	13.65	0.44%	1,364,340
Jun 9, 2025	13.79	13.80	13.57	13.59	13.59	-0.22%	941,621
Jun 6, 2025	13.44	13.64	13.44	13.62	13.62	2.79%	1,066,773
Jun 5, 2025	13.21	13.30	12.88	13.25	13.25	1.61%	731,987
Jun 4, 2025	12.99	13.30	12.90	13.04	13.04	0.69%	1,663,220
Jun 3, 2025	12.84	13.07	12.70	12.95	12.95	0.47%	830,807
Jun 2, 2025	13.11	13.25	12.81	12.89	12.89	-1.68%	1,516,017
May 30, 2025	13.10	13.22	12.92	13.11	13.11	-0.46%	1,302,537
May 29, 2025	13.21	13.21	12.99	13.17	13.17	0.84%	848,761
May 28, 2025	13.35	13.35	13.00	13.06	13.06	-2.61%	702,878
May 27, 2025	13.20	13.44	13.13	13.41	13.41	2.76%	874,101
May 23, 2025	12.99	13.18	12.99	13.05	13.05	-1.06%	781,882
May 22, 2025	13.48	13.48	13.12	13.19	13.19	-2.58%	781,366
May 21, 2025	13.72	13.82	13.50	13.54	13.54	-2.45%	1,050,267