Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	104.38	105.80	102.42	104.16	104.16	-3.04%	4,810,975
Jul 31, 2025	108.50	113.43	107.09	107.43	107.43	-0.20%	9,399,893
Jul 30, 2025	105.73	110.50	102.48	107.65	107.65	18.88%	19,844,252
Jul 29, 2025	91.61	92.37	89.18	90.55	90.55	-0.65%	6,754,466
Jul 28, 2025	91.58	92.44	90.79	91.14	91.14	1.10%	3,688,413
Jul 25, 2025	91.40	91.77	89.65	90.15	90.15	-1.29%	3,100,380
Jul 24, 2025	92.28	92.63	90.07	91.33	91.33	-1.83%	3,521,649
Jul 23, 2025	94.71	94.71	91.79	93.03	93.03	-0.72%	2,736,141
Jul 22, 2025	94.33	95.54	92.26	93.70	93.70	-1.18%	2,641,089
Jul 21, 2025	95.78	97.25	94.79	94.82	94.82	0.96%	2,802,053
Jul 18, 2025	93.45	94.11	92.30	93.92	93.92	1.21%	2,524,410
Jul 17, 2025	90.40	93.32	90.31	92.80	92.80	0.89%	2,823,224
Jul 16, 2025	92.49	92.73	88.60	91.98	91.98	-1.13%	3,866,284
Jul 15, 2025	96.61	98.10	92.98	93.03	93.03	-2.30%	3,654,214
Jul 14, 2025	97.01	97.05	93.59	95.22	95.22	-1.89%	3,605,142
Jul 11, 2025	97.64	98.00	95.97	97.05	97.05	-1.59%	3,750,826
Jul 10, 2025	95.35	99.22	94.21	98.62	98.62	6.29%	7,293,078
Jul 9, 2025	92.07	93.51	91.11	92.78	92.78	0.61%	2,058,752
Jul 8, 2025	91.21	93.80	90.80	92.22	92.22	1.80%	2,936,183
Jul 7, 2025	92.64	93.36	90.24	90.59	90.59	-2.65%	3,151,770
Jul 3, 2025	95.21	95.21	92.16	93.06	93.06	-1.19%	2,188,783
Jul 2, 2025	92.38	94.82	92.25	94.18	94.18	2.46%	4,544,425
Jul 1, 2025	89.52	92.66	89.20	91.92	91.92	2.22%	3,786,567
Jun 30, 2025	90.79	90.79	89.66	89.92	89.92	-0.48%	1,932,610
Jun 27, 2025	91.05	91.70	89.27	90.35	90.35	-0.77%	5,979,686
Jun 26, 2025	91.05	91.74	90.03	91.05	91.05	0.94%	2,923,248
Jun 25, 2025	90.66	90.97	88.74	90.20	90.20	-0.21%	3,646,112
Jun 24, 2025	89.88	90.90	89.09	90.39	90.39	3.47%	5,908,422
Jun 23, 2025	86.13	88.35	85.58	87.36	87.36	1.24%	3,744,065
Jun 20, 2025	87.47	87.83	84.24	86.29	86.29	0.03%	6,559,905
Jun 18, 2025	86.64	87.16	85.42	86.26	86.26	-0.20%	3,291,202
Jun 17, 2025	86.82	88.18	86.01	86.43	86.43	-1.43%	2,998,675
Jun 16, 2025	84.55	88.55	84.12	87.68	87.68	5.54%	4,007,745
Jun 13, 2025	83.80	84.99	83.00	83.08	83.08	-3.29%	2,736,895
Jun 12, 2025	85.90	86.57	85.45	85.91	85.91	-1.01%	2,064,913
Jun 11, 2025	89.14	89.58	85.76	86.79	86.79	-2.15%	2,522,224
Jun 10, 2025	87.34	88.89	86.77	88.70	88.70	2.19%	3,161,811
Jun 9, 2025	86.11	88.00	86.11	86.80	86.80	1.84%	3,667,865
Jun 6, 2025	83.30	85.77	82.90	85.23	85.23	4.27%	3,122,739
Jun 5, 2025	82.71	83.68	81.07	81.74	81.74	-0.39%	2,346,194
Jun 4, 2025	82.31	83.17	81.36	82.06	82.06	0.75%	2,471,952
Jun 3, 2025	79.48	81.64	78.41	81.45	81.45	2.47%	2,151,255
Jun 2, 2025	78.00	79.96	77.78	79.49	79.49	1.13%	2,452,993
May 30, 2025	80.18	80.29	77.02	78.60	78.60	-2.94%	3,849,259
May 29, 2025	82.01	82.41	80.25	80.98	80.98	0.91%	1,803,188
May 28, 2025	82.00	82.47	79.91	80.25	80.25	-1.82%	2,711,154
May 27, 2025	79.06	82.39	78.38	81.74	81.74	6.18%	3,697,390
May 23, 2025	76.70	77.46	75.99	76.98	76.98	-1.92%	1,813,539
May 22, 2025	78.89	79.50	78.22	78.49	78.49	-0.62%	1,987,977
May 21, 2025	80.43	81.91	78.76	78.98	78.86	-3.00%	2,329,306