5 DAY PERFORMANCE
+17.58%
1 MONTH PERFORMANCE
+36.24%
3 MONTH PERFORMANCE
+472.22%
6 MONTH PERFORMANCE
+415.00%
YEAR-TO-DATE PERFORMANCE
+47.99%
1 YEAR PERFORMANCE
+336.44%
Chimerix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $5.28 | $5.15 (-2.46%) | $5.28 | $5.09 | 1.97 M | $461.96 M |
| 02/20/2025 | $5.11 | $5.17 (1.17%) | $5.25 | $4.95 | 1.73 M | $463.75 M |
| 02/19/2025 | $5.01 | $5.08 (1.4%) | $5.53 | $4.85 | 4.45 M | $455.68 M |
| 02/18/2025 | $5.05 | $4.83 (-4.36%) | $5.15 | $4.80 | 4.63 M | $433.26 M |
| 02/14/2025 | $4.56 | $4.38 (-3.95%) | $4.65 | $4.34 | 1.22 M | $392.89 M |
| 02/13/2025 | $4.49 | $4.56 (1.56%) | $4.58 | $4.26 | 1.45 M | $409.04 M |
| 02/12/2025 | $4.37 | $4.44 (1.6%) | $4.48 | $4.21 | 1.54 M | $398.27 M |
| 02/11/2025 | $4.00 | $4.36 (9%) | $4.37 | $3.95 | 2.10 M | $391.10 M |
| 02/10/2025 | $4.21 | $4.06 (-3.56%) | $4.25 | $3.94 | 1.10 M | $364.19 M |
| 02/07/2025 | $4.14 | $4.21 (1.69%) | $4.30 | $4.04 | 2.08 M | $377.64 M |
| 02/06/2025 | $4.07 | $4.12 (1.23%) | $4.17 | $3.98 | 1.96 M | $369.57 M |
| 02/05/2025 | $3.93 | $3.97 (1.02%) | $4.02 | $3.85 | 1.47 M | $356.11 M |
| 02/04/2025 | $3.82 | $3.93 (2.88%) | $3.98 | $3.79 | 882,526 | $352.53 M |
| 02/03/2025 | $3.87 | $3.80 (-1.81%) | $3.99 | $3.78 | 1.56 M | $340.86 M |
| 01/31/2025 | $4.14 | $3.94 (-4.83%) | $4.20 | $3.88 | 1.20 M | $353.42 M |
| 01/30/2025 | $4.13 | $4.11 (-0.48%) | $4.22 | $4.04 | 1.35 M | $368.67 M |
| 01/29/2025 | $4.03 | $4.07 (0.99%) | $4.14 | $3.95 | 1.03 M | $365.08 M |
| 01/28/2025 | $4.05 | $4.06 (0.25%) | $4.12 | $3.96 | 1.02 M | $364.19 M |
| 01/27/2025 | $3.90 | $4.03 (3.33%) | $4.21 | $3.83 | 1.11 M | $361.50 M |
| 01/24/2025 | $3.83 | $3.96 (3.39%) | $3.99 | $3.81 | 757,202 | $355.22 M |
| 01/23/2025 | $3.74 | $3.83 (2.41%) | $3.99 | $3.74 | 1.72 M | $343.56 M |
| 01/22/2025 | $3.89 | $3.78 (-2.83%) | $3.97 | $3.70 | 1.54 M | $339.07 M |
| 01/21/2025 | $3.52 | $3.84 (9.09%) | $4.07 | $3.43 | 2.13 M | $344.45 M |
| 01/17/2025 | $3.58 | $3.55 (-0.84%) | $3.67 | $3.54 | 927,142 | $318.44 M |
| 01/16/2025 | $3.49 | $3.66 (4.87%) | $3.72 | $3.35 | 1.14 M | $328.31 M |
| 01/15/2025 | $3.47 | $3.47 (0%) | $3.55 | $3.25 | 1.79 M | $311.26 M |
| 01/14/2025 | $3.31 | $3.37 (1.81%) | $3.48 | $3.26 | 2.36 M | $302.29 M |
| 01/13/2025 | $3.20 | $3.31 (3.44%) | $3.45 | $3.12 | 1.44 M | $296.91 M |
| 01/10/2025 | $3.45 | $3.25 (-5.8%) | $3.48 | $3.22 | 1.48 M | $291.53 M |
| 01/08/2025 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.40 | 1.19 M | $313.06 M |
| 01/07/2025 | $3.59 | $3.66 (1.95%) | $3.78 | $3.49 | 1.57 M | $328.31 M |
| 01/06/2025 | $3.71 | $3.54 (-4.58%) | $3.80 | $3.51 | 1.92 M | $317.54 M |
| 01/03/2025 | $3.45 | $3.62 (4.93%) | $3.64 | $3.30 | 1.29 M | $324.72 M |
| 01/02/2025 | $3.51 | $3.39 (-3.42%) | $3.69 | $3.21 | 1.49 M | $304.09 M |
| 12/31/2024 | $3.46 | $3.48 (0.58%) | $3.53 | $3.20 | 2.03 M | $312.16 M |
| 12/30/2024 | $3.65 | $3.44 (-5.75%) | $3.67 | $3.26 | 1.61 M | $308.57 M |
| 12/27/2024 | $3.30 | $3.46 (4.85%) | $3.61 | $3.30 | 2.22 M | $310.37 M |
| 12/26/2024 | $3.31 | $3.22 (-2.72%) | $3.34 | $3.18 | 778,733 | $288.84 M |
| 12/24/2024 | $3.07 | $3.34 (8.79%) | $3.38 | $3.05 | 1.63 M | $299.60 M |
| 12/23/2024 | $3.15 | $3.02 (-4.13%) | $3.17 | $2.91 | 1.16 M | $270.90 M |
| 12/20/2024 | $2.85 | $2.99 (4.91%) | $3.20 | $2.80 | 2.53 M | $268.21 M |
| 12/19/2024 | $2.81 | $2.85 (1.42%) | $3.05 | $2.73 | 2.41 M | $255.65 M |
| 12/18/2024 | $2.84 | $2.71 (-4.58%) | $2.94 | $2.71 | 1.19 M | $243.09 M |
| 12/17/2024 | $2.92 | $2.81 (-3.77%) | $3.02 | $2.75 | 2.12 M | $252.06 M |
| 12/16/2024 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.74 | 1.57 M | $261.03 M |
| 12/13/2024 | $3.07 | $2.95 (-3.91%) | $3.10 | $2.81 | 2.63 M | $264.62 M |
| 12/12/2024 | $3.04 | $2.94 (-3.29%) | $3.37 | $2.89 | 6.03 M | $263.72 M |
| 12/11/2024 | $2.69 | $2.98 (10.78%) | $3.09 | $2.52 | 10.00 M | $267.31 M |
| 12/10/2024 | $2.18 | $2.76 (26.61%) | $3.39 | $2.05 | 182.03 M | $247.58 M |
| 12/09/2024 | $0.84 | $0.87 (2.98%) | $0.88 | $0.82 | 20.11 M | $77.59 M |
| 12/06/2024 | $0.87 | $0.83 (-4.37%) | $0.89 | $0.83 | 284,900 | $74.63 M |
| 12/05/2024 | $0.86 | $0.86 (0%) | $0.89 | $0.83 | 268,321 | $77.14 M |
| 12/04/2024 | $0.85 | $0.87 (2.34%) | $0.87 | $0.84 | 144,644 | $78.03 M |
| 12/03/2024 | $0.87 | $0.86 (-1.23%) | $0.89 | $0.85 | 95,200 | $77.17 M |
| 12/02/2024 | $0.90 | $0.89 (-0.6%) | $0.90 | $0.81 | 243,856 | $79.82 M |
| 11/29/2024 | $0.92 | $0.88 (-4.07%) | $0.92 | $0.88 | 126,746 | $78.94 M |
| 11/27/2024 | $0.90 | $0.91 (0.56%) | $0.94 | $0.90 | 78,400 | $81.18 M |
| 11/26/2024 | $0.89 | $0.90 (1.37%) | $0.93 | $0.89 | 92,037 | $81.10 M |
| 11/25/2024 | $0.90 | $0.89 (-0.9%) | $0.94 | $0.87 | 150,700 | $80.00 M |
| 11/22/2024 | $0.90 | $0.90 (0%) | $0.93 | $0.88 | 108,701 | $80.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
