Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.38	20.44	19.83	20.11	20.11	-3.92%	1,211,986
Jul 31, 2025	21.59	22.00	20.89	20.93	20.93	-3.33%	1,296,744
Jul 30, 2025	22.12	22.23	21.42	21.65	21.65	-2.08%	1,172,829
Jul 29, 2025	22.54	22.63	21.95	22.11	22.11	-1.78%	1,030,194
Jul 28, 2025	22.24	22.55	22.16	22.51	22.51	2.04%	822,866
Jul 25, 2025	21.68	22.06	21.53	22.06	22.06	2.08%	952,707
Jul 24, 2025	22.09	22.22	21.58	21.61	21.61	-2.66%	823,126
Jul 23, 2025	22.31	22.34	22.03	22.20	22.20	0.50%	720,561
Jul 22, 2025	21.71	22.14	21.67	22.09	22.09	2.55%	1,230,590
Jul 21, 2025	21.76	21.83	21.49	21.54	21.54	-0.23%	616,051
Jul 18, 2025	21.85	21.91	21.51	21.59	21.59	-0.96%	789,342
Jul 17, 2025	21.52	21.93	21.43	21.80	21.80	1.30%	954,098
Jul 16, 2025	21.48	21.59	21.13	21.52	21.52	0.99%	821,091
Jul 15, 2025	21.88	22.04	21.30	21.31	21.31	-2.16%	851,726
Jul 14, 2025	21.34	21.85	21.26	21.78	21.78	1.63%	864,573
Jul 11, 2025	22.08	22.22	21.42	21.43	21.43	-3.77%	798,107
Jul 10, 2025	22.74	22.82	22.23	22.27	22.27	-2.02%	860,208
Jul 9, 2025	22.90	22.99	22.58	22.73	22.73	-0.70%	828,173
Jul 8, 2025	22.89	23.28	22.83	22.89	22.89	0.31%	831,883
Jul 7, 2025	23.20	23.49	22.76	22.82	22.82	-1.68%	1,058,714
Jul 3, 2025	23.32	23.58	23.21	23.21	23.21	0.09%	1,204,859
Jul 2, 2025	23.18	23.28	22.93	23.19	23.19	0.22%	963,029
Jul 1, 2025	22.50	23.46	22.48	23.14	23.14	3.72%	1,211,345
Jun 30, 2025	22.00	22.37	21.94	22.31	22.31	1.78%	1,100,861
Jun 27, 2025	21.77	22.00	21.58	21.92	21.92	0.87%	3,200,947
Jun 26, 2025	21.62	21.75	21.32	21.73	21.73	0.70%	940,487
Jun 25, 2025	21.96	22.03	21.45	21.58	21.58	-1.10%	845,143
Jun 24, 2025	21.59	21.99	21.57	21.82	21.82	2.20%	1,064,704
Jun 23, 2025	21.29	21.37	20.80	21.35	21.35	-	1,335,654
Jun 20, 2025	22.02	22.19	21.30	21.35	21.35	-2.91%	2,309,430
Jun 18, 2025	22.10	22.49	21.90	21.99	21.99	-0.72%	1,315,419
Jun 17, 2025	21.91	22.37	21.91	22.15	22.15	0.50%	1,152,743
Jun 16, 2025	21.50	22.08	21.50	22.04	22.04	2.75%	941,144
Jun 13, 2025	21.76	22.01	21.35	21.45	21.45	-3.33%	734,839
Jun 12, 2025	21.96	22.33	21.86	22.19	22.19	-	815,175
Jun 11, 2025	22.81	22.89	22.16	22.19	22.19	-2.55%	900,504
Jun 10, 2025	22.75	22.90	22.59	22.77	22.77	0.84%	1,153,491
Jun 9, 2025	22.47	22.80	22.47	22.58	22.58	0.89%	897,036
Jun 6, 2025	22.43	22.51	22.21	22.38	22.38	0.95%	826,171
Jun 5, 2025	22.38	22.52	22.14	22.17	22.17	-0.72%	766,039
Jun 4, 2025	22.35	22.47	22.08	22.33	22.33	0.27%	872,839
Jun 3, 2025	21.87	22.28	21.74	22.27	22.27	1.74%	840,517
Jun 2, 2025	21.96	22.01	21.52	21.89	21.89	-0.32%	905,227
May 30, 2025	21.77	21.97	21.49	21.96	21.96	0.69%	1,743,185
May 29, 2025	21.87	21.87	21.42	21.81	21.81	0.65%	834,812
May 28, 2025	21.90	22.11	21.60	21.67	21.67	-1.19%	1,012,242
May 27, 2025	21.92	21.97	21.54	21.93	21.93	1.81%	937,194
May 23, 2025	21.60	21.80	21.50	21.54	21.54	-2.45%	738,316
May 22, 2025	21.83	22.24	21.72	22.08	22.08	1.19%	886,831
May 21, 2025	22.19	22.30	21.70	21.82	21.82	-2.98%	1,180,408