Get the Stockscreener App
3.94
4.14%
-0.17
After Hours:
3.96
0.02
+0.51%
Chimerix Inc Stock (CMRX) Price History
The historical daily chart and data for Chimerix Inc stock (CMRX), show that the latest closing stock price as of January 31, 2025, is $3.94.
- Chimerix Inc all-time high stock price is $58.04, occurred on August 05, 2015.
- The lowest Chimerix Inc stock price recorded was $0.75 on August 13, 2024. Since then, Chimerix Inc's stock price has risen over 425.33% to $3.94 now.
- The 52-week high stock price for CMRX is $4.22, representing a 7.11% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CMRX is $0.75, indicating a -80.96% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Chimerix Inc (CMRX) stock in the beginning of 2024 was $6.79. The stock closed the year at $1.86, a loss of over -72.61% for the year.
The table below shows more information about CMRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $4.20 | $3.88 | $0.32 | 1,195,619.0 | -4.14% |
| Jan 30, 2025 | $4.22 | $4.04 | $0.18 | 1,335,269.0 | +0.98% |
| Jan 29, 2025 | $4.14 | $3.95 | $0.19 | 1,032,115.0 | +0.25% |
| Jan 28, 2025 | $4.12 | $3.96 | $0.16 | 1,022,304.0 | +0.74% |
| Jan 27, 2025 | $4.21 | $3.83 | $0.38 | 1,106,770.0 | +1.77% |
| Jan 24, 2025 | $3.99 | $3.81 | $0.18 | 756,729.0 | +3.39% |
| Jan 23, 2025 | $3.99 | $3.74 | $0.25 | 1,664,533.0 | +1.32% |
| Jan 22, 2025 | $3.97 | $3.70 | $0.27 | 1,537,411.0 | -1.56% |
| Jan 21, 2025 | $4.07 | $3.43 | $0.6399 | 2,097,070.0 | +8.17% |
| Jan 17, 2025 | $3.67 | $3.54 | $0.133 | 927,111.0 | -3.01% |
| Jan 16, 2025 | $3.72 | $3.35 | $0.37 | 1,125,410.0 | +5.48% |
| Jan 15, 2025 | $3.54 | $3.25 | $0.295 | 1,787,983.0 | +2.97% |
| Jan 14, 2025 | $3.48 | $3.26 | $0.22 | 2,172,151.0 | +1.81% |
| Jan 13, 2025 | $3.45 | $3.12 | $0.33 | 1,393,421.0 | +1.85% |
| Jan 10, 2025 | $3.48 | $3.22 | $0.26 | 1,480,700.0 | -6.88% |
| Jan 08, 2025 | $3.60 | $3.40 | $0.205 | 1,163,351.0 | -4.64% |
| Jan 07, 2025 | $3.78 | $3.49 | $0.29 | 1,513,874.0 | +3.39% |
| Jan 06, 2025 | $3.80 | $3.51 | $0.29 | 1,675,459.0 | -2.21% |
| Jan 03, 2025 | $3.64 | $3.30 | $0.34 | 1,253,291.0 | +6.78% |
Chimerix Inc Stock (CMRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chimerix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chimerix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chimerix Inc Stock (CMRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.22 | $3.12 | $1.10 | 28,674,931.0 | +13.22% |
Chimerix Inc Stock (CMRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.67 | $0.8101 | $2.85 | 234,001,492.0 | +290.91% |
| Nov, 2024 | $1.12 | $0.8301 | $0.2899 | 5,369,429.0 | -9.28% |
| Oct, 2024 | $1.00 | $0.80 | $0.20 | 2,953,353.0 | +4.30% |
| Sep, 2024 | $0.9469 | $0.812 | $0.1349 | 3,559,458.0 | -0.23% |
| Aug, 2024 | $1.19 | $0.75 | $0.44 | 21,874,555.0 | +4.78% |
| Jul, 2024 | $0.9845 | $0.78 | $0.2045 | 4,630,153.0 | +1.55% |
| Jun, 2024 | $0.98 | $0.87 | $0.11 | 4,720,020.0 | -9.39% |
| May, 2024 | $1.05 | $0.89 | $0.16 | 4,470,701.0 | +2.85% |
| Apr, 2024 | $1.07 | $0.88 | $0.19 | 6,058,380.0 | -11.32% |
| Mar, 2024 | $1.30 | $0.91 | $0.39 | 9,525,371.0 | -7.83% |
| Feb, 2024 | $1.30 | $0.883 | $0.417 | 11,067,514.0 | +22.81% |
| Jan, 2024 | $1.04 | $0.905 | $0.135 | 5,200,429.0 | -2.71% |
Chimerix Inc Stock (CMRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.01 | $0.9075 | $0.1075 | 8,742,376.0 | -1.04% |
| Nov, 2023 | $1.08 | $0.88 | $0.20 | 8,324,312.0 | +3.26% |
| Oct, 2023 | $1.06 | $0.915 | $0.145 | 8,921,512.0 | -1.86% |
| Sep, 2023 | $1.15 | $0.95 | $0.20 | 11,518,678.0 | -15.81% |
| Aug, 2023 | $1.20 | $0.92 | $0.28 | 19,645,081.0 | -3.39% |
| Jul, 2023 | $1.26 | $1.13 | $0.1285 | 11,645,259.0 | -2.48% |
| Jun, 2023 | $1.57 | $1.21 | $0.365 | 33,169,635.0 | -12.32% |
| May, 2023 | $1.51 | $1.09 | $0.42 | 26,954,294.0 | +18.97% |
| Apr, 2023 | $1.30 | $1.12 | $0.18 | 14,360,904.0 | -7.94% |
| Mar, 2023 | $1.77 | $1.18 | $0.59 | 18,941,185.0 | -20.25% |
| Feb, 2023 | $1.90 | $1.52 | $0.38 | 14,040,884.0 | -10.73% |
| Jan, 2023 | $2.13 | $1.73 | $0.40 | 12,418,028.0 | -4.84% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):