Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
1.900
-0.620 (-24.60%)
At close: Aug 6, 2025, 4:00 PM
1.910
+0.010 (0.52%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.89 | 2.24 | 1.85 | 1.90 | 1.90 | -24.60% | 206,817,483 |
| Aug 5, 2025 | 2.45 | 2.58 | 2.31 | 2.52 | 2.52 | 2.44% | 235,170,785 |
| Aug 4, 2025 | 2.28 | 2.57 | 2.14 | 2.46 | 2.46 | 17.14% | 274,039,043 |
| Aug 1, 2025 | 1.96 | 2.20 | 1.87 | 2.10 | 2.10 | 14.13% | 192,079,965 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.82 | 1.84 | 1.84 | -11.11% | 112,502,621 |
| Jul 30, 2025 | 2.04 | 2.25 | 2.00 | 2.07 | 2.07 | 0.98% | 126,824,329 |
| Jul 29, 2025 | 2.25 | 2.29 | 1.88 | 2.05 | 2.05 | -12.39% | 237,107,729 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.28 | 2.34 | 2.34 | -7.87% | 224,423,181 |
| Jul 25, 2025 | 2.55 | 2.57 | 2.26 | 2.54 | 2.54 | 4.96% | 233,884,259 |
| Jul 24, 2025 | 2.47 | 2.91 | 2.36 | 2.42 | 2.42 | 5.68% | 462,421,171 |
| Jul 23, 2025 | 2.54 | 2.59 | 2.05 | 2.29 | 2.29 | -20.49% | 529,056,037 |
| Jul 22, 2025 | 3.89 | 3.99 | 2.67 | 2.88 | 2.88 | -10.28% | 1,079,876,842 |
| Jul 21, 2025 | 2.78 | 4.97 | 2.62 | 3.21 | 3.21 | 42.67% | 1,895,249,558 |
| Jul 18, 2025 | 1.85 | 2.31 | 1.76 | 2.25 | 2.25 | 36.36% | 589,707,400 |
| Jul 17, 2025 | 1.91 | 2.02 | 1.54 | 1.65 | 1.65 | 10.74% | 550,968,837 |
| Jul 16, 2025 | 1.20 | 1.49 | 1.13 | 1.49 | 1.49 | 43.27% | 303,744,892 |
| Jul 15, 2025 | 1.03 | 1.11 | 0.95 | 1.04 | 1.04 | 15.45% | 142,113,237 |
| Jul 14, 2025 | 0.78 | 0.92 | 0.77 | 0.90 | 0.90 | 15.64% | 159,321,511 |
| Jul 11, 2025 | 0.90 | 0.90 | 0.73 | 0.78 | 0.78 | -11.76% | 182,157,175 |
| Jul 10, 2025 | 0.75 | 0.89 | 0.74 | 0.88 | 0.88 | 19.73% | 111,548,543 |
| Jul 9, 2025 | 0.78 | 0.80 | 0.71 | 0.74 | 0.74 | 0.75% | 67,432,489 |
| Jul 8, 2025 | 0.65 | 0.77 | 0.64 | 0.73 | 0.73 | 16.98% | 123,450,433 |
| Jul 7, 2025 | 0.61 | 0.63 | 0.57 | 0.63 | 0.63 | 2.56% | 140,282,794 |
| Jul 3, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.74% | 51,348,044 |
| Jul 2, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.21% | 61,181,010 |
| Jul 1, 2025 | 0.54 | 0.60 | 0.53 | 0.57 | 0.57 | 6.00% | 108,898,336 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -4.55% | 96,145,084 |
| Jun 27, 2025 | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | 3.79% | 182,521,980 |
| Jun 26, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 5.04% | 74,258,398 |
| Jun 25, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -6.86% | 76,129,719 |
| Jun 24, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 3.75% | 79,527,130 |
| Jun 23, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -0.84% | 66,847,858 |
| Jun 20, 2025 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -7.77% | 79,106,327 |
| Jun 18, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 2.13% | 92,450,216 |
| Jun 17, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 2.00% | 84,561,692 |
| Jun 16, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.25% | 81,096,393 |
| Jun 13, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -4.39% | 68,816,265 |
| Jun 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.02% | 53,286,451 |
| Jun 11, 2025 | 0.62 | 0.66 | 0.60 | 0.61 | 0.61 | 0.80% | 72,622,298 |
| Jun 10, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 6.45% | 85,682,073 |
| Jun 9, 2025 | 0.61 | 0.66 | 0.56 | 0.57 | 0.57 | -16.70% | 115,403,451 |
| Jun 6, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.98% | 61,306,265 |
| Jun 5, 2025 | 0.61 | 0.73 | 0.61 | 0.66 | 0.66 | 5.18% | 108,629,398 |
| Jun 4, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 6.25% | 95,430,300 |
| Jun 3, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -1.02% | 73,145,339 |
| Jun 2, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -8.49% | 94,312,907 |
| May 30, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.93% | 69,031,481 |
| May 29, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.21% | 81,115,221 |
| May 28, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.30% | 61,097,627 |
| May 27, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | 0.88% | 104,558,185 |