Chimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.11	19.12	19.02	19.09	19.09	-0.10%	66,721
Jul 31, 2025	18.96	19.25	18.95	19.11	19.11	0.84%	190,901
Jul 30, 2025	18.90	19.05	18.85	18.95	18.95	0.11%	285,093
Jul 29, 2025	18.87	18.94	18.84	18.93	18.93	0.53%	237,034
Jul 28, 2025	18.83	18.86	18.78	18.83	18.83	-0.16%	77,041
Jul 25, 2025	18.80	18.88	18.76	18.86	18.86	0.43%	65,929
Jul 24, 2025	18.78	18.82	18.74	18.78	18.78	0.16%	118,121
Jul 23, 2025	18.83	18.89	18.67	18.75	18.75	-0.42%	102,695
Jul 22, 2025	18.90	18.93	18.83	18.83	18.83	-0.58%	98,602
Jul 21, 2025	18.87	18.95	18.83	18.94	18.94	0.91%	90,768
Jul 18, 2025	18.82	18.86	18.75	18.77	18.77	0.05%	151,718
Jul 17, 2025	18.71	19.00	18.71	18.76	18.76	0.27%	240,012
Jul 16, 2025	18.83	18.83	18.60	18.71	18.71	-0.11%	231,157
Jul 15, 2025	19.11	19.11	18.72	18.73	18.73	-1.17%	92,963
Jul 14, 2025	19.10	19.13	18.89	18.95	18.95	-0.93%	92,097
Jul 11, 2025	19.27	19.30	19.10	19.13	19.13	-0.73%	70,058
Jul 10, 2025	19.29	19.32	19.23	19.27	19.27	0.10%	109,602
Jul 9, 2025	19.24	19.29	19.06	19.25	19.25	0.47%	91,437
Jul 8, 2025	19.11	19.16	19.08	19.16	19.16	0.24%	80,599
Jul 7, 2025	19.23	19.29	19.08	19.12	19.12	-0.44%	72,053
Jul 3, 2025	19.20	19.31	19.20	19.20	19.20	-	39,072
Jul 2, 2025	19.04	19.24	19.00	19.20	19.20	0.47%	95,369
Jul 1, 2025	18.86	19.11	18.81	19.11	19.11	1.49%	129,934
Jun 30, 2025	18.68	18.95	18.68	18.83	18.83	0.80%	164,382
Jun 27, 2025	18.80	18.90	18.68	18.68	18.68	-0.69%	125,214
Jun 26, 2025	18.74	18.85	18.71	18.81	18.81	0.59%	130,056
Jun 25, 2025	18.82	18.82	18.65	18.70	18.70	-0.48%	49,885
Jun 24, 2025	18.65	18.81	18.64	18.79	18.79	1.02%	82,317
Jun 23, 2025	18.51	18.60	18.43	18.60	18.60	0.70%	75,308
Jun 20, 2025	18.42	18.49	18.32	18.47	18.47	0.65%	122,186
Jun 18, 2025	18.27	18.35	18.26	18.35	18.35	0.38%	70,319
Jun 17, 2025	18.21	18.28	18.21	18.28	18.28	0.44%	73,945
Jun 16, 2025	18.40	18.44	18.16	18.20	18.20	-0.71%	165,541
Jun 13, 2025	18.30	18.36	18.25	18.33	18.33	-0.27%	84,356
Jun 12, 2025	18.44	18.47	18.34	18.38	18.38	-0.22%	68,864
Jun 11, 2025	18.40	18.46	18.36	18.42	18.42	0.33%	133,562
Jun 10, 2025	18.34	18.41	18.30	18.36	18.36	0.33%	123,714
Jun 9, 2025	18.27	18.36	18.25	18.30	18.30	0.16%	111,599
Jun 6, 2025	18.42	18.42	18.25	18.27	18.27	-0.71%	133,402
Jun 5, 2025	18.46	18.52	18.39	18.40	18.40	-0.11%	199,773
Jun 4, 2025	18.32	18.42	18.26	18.42	18.42	0.88%	71,839
Jun 3, 2025	18.21	18.26	18.09	18.26	18.26	1.05%	162,931
Jun 2, 2025	18.12	18.15	18.00	18.07	18.07	-0.28%	151,299
May 30, 2025	18.25	18.25	18.07	18.12	18.12	-2.21%	509,751
May 29, 2025	18.51	18.56	18.47	18.53	18.24	0.32%	140,543
May 28, 2025	18.50	18.55	18.45	18.47	18.18	-0.27%	98,508
May 27, 2025	18.52	18.56	18.40	18.52	18.23	0.82%	189,674
May 23, 2025	18.34	18.37	18.30	18.37	18.08	-	59,389
May 22, 2025	18.33	18.45	18.30	18.37	18.08	0.22%	71,826
May 21, 2025	18.58	18.59	18.31	18.33	18.04	-1.61%	77,308