Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.63	0.65	0.63	0.64	0.64	3.34%	172,589
Jul 31, 2025	0.60	0.62	0.59	0.62	0.62	3.93%	160,326
Jul 30, 2025	0.63	0.64	0.60	0.60	0.60	-4.85%	360,420
Jul 29, 2025	0.66	0.67	0.63	0.63	0.63	-4.45%	309,685
Jul 28, 2025	0.67	0.67	0.66	0.66	0.66	-0.64%	103,231
Jul 25, 2025	0.66	0.67	0.66	0.66	0.66	-0.90%	215,944
Jul 24, 2025	0.68	0.68	0.66	0.67	0.67	-1.35%	82,412
Jul 23, 2025	0.69	0.69	0.67	0.68	0.68	1.78%	287,024
Jul 22, 2025	0.68	0.69	0.67	0.67	0.67	-1.82%	245,044
Jul 21, 2025	0.70	0.70	0.67	0.68	0.68	0.92%	297,755
Jul 18, 2025	0.70	0.70	0.66	0.67	0.67	-3.44%	155,738
Jul 17, 2025	0.69	0.70	0.66	0.70	0.70	2.29%	350,853
Jul 16, 2025	0.69	0.70	0.68	0.68	0.68	0.34%	130,549
Jul 15, 2025	0.71	0.71	0.65	0.68	0.68	-1.46%	148,728
Jul 14, 2025	0.69	0.72	0.69	0.69	0.69	-0.10%	176,542
Jul 11, 2025	0.74	0.76	0.68	0.69	0.69	-4.47%	423,662
Jul 10, 2025	0.71	0.74	0.71	0.72	0.72	1.82%	410,892
Jul 9, 2025	0.74	0.74	0.69	0.71	0.71	-0.13%	361,537
Jul 8, 2025	0.70	0.78	0.69	0.71	0.71	3.48%	527,520
Jul 7, 2025	0.69	0.72	0.68	0.69	0.69	-4.57%	324,537
Jul 3, 2025	0.69	0.73	0.68	0.72	0.72	6.27%	227,013
Jul 2, 2025	0.68	0.69	0.65	0.68	0.68	4.23%	363,041
Jul 1, 2025	0.61	0.67	0.61	0.65	0.65	6.04%	365,354
Jun 30, 2025	0.56	0.62	0.56	0.61	0.61	3.74%	282,844
Jun 27, 2025	0.60	0.60	0.58	0.59	0.59	-4.28%	141,470
Jun 26, 2025	0.62	0.62	0.59	0.62	0.62	2.56%	143,701
Jun 25, 2025	0.60	0.60	0.58	0.60	0.60	0.20%	93,990
Jun 24, 2025	0.60	0.61	0.59	0.60	0.60	0.12%	126,332
Jun 23, 2025	0.61	0.63	0.60	0.60	0.60	-3.29%	178,710
Jun 20, 2025	0.62	0.64	0.59	0.62	0.62	2.60%	1,967,692
Jun 18, 2025	0.64	0.65	0.60	0.60	0.60	-0.87%	245,641
Jun 17, 2025	0.61	0.63	0.61	0.61	0.61	-1.80%	218,975
Jun 16, 2025	0.64	0.64	0.60	0.62	0.62	-0.45%	137,244
Jun 13, 2025	0.62	0.65	0.60	0.62	0.62	5.76%	3,036,995
Jun 12, 2025	0.60	0.60	0.58	0.59	0.59	-0.30%	93,453
Jun 11, 2025	0.60	0.61	0.58	0.59	0.59	-1.48%	163,995
Jun 10, 2025	0.62	0.63	0.58	0.60	0.60	-3.11%	359,539
Jun 9, 2025	0.56	0.62	0.56	0.62	0.62	8.05%	218,702
Jun 6, 2025	0.59	0.60	0.57	0.57	0.57	-0.40%	172,605
Jun 5, 2025	0.58	0.59	0.55	0.58	0.58	0.19%	206,998
Jun 4, 2025	0.60	0.60	0.56	0.58	0.58	-1.51%	278,414
Jun 3, 2025	0.61	0.62	0.58	0.58	0.58	-1.05%	283,134
Jun 2, 2025	0.56	0.64	0.56	0.59	0.59	6.48%	559,871
May 30, 2025	0.55	0.56	0.55	0.55	0.55	-0.88%	100,991
May 29, 2025	0.51	0.58	0.51	0.56	0.56	7.50%	400,994
May 28, 2025	0.53	0.53	0.51	0.52	0.52	1.17%	112,600
May 27, 2025	0.49	0.52	0.48	0.51	0.51	4.90%	280,659
May 23, 2025	0.49	0.53	0.48	0.49	0.49	1.64%	516,329
May 22, 2025	0.49	0.50	0.48	0.48	0.48	-2.82%	234,841
May 21, 2025	0.50	0.51	0.49	0.50	0.50	-2.42%	173,596