Get the Stockscreener App
2.99
4.91%
0.14
After Hours:
3.04
0.05
+1.67%
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 December 20, 2024, is $2.99.
- 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 298.67% to $2.99 now.
- The 52-week high stock price for CMRX is $3.39, representing a 13.38% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for CMRX is $0.75, indicating a -74.92% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Chimerix Inc (CMRX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.20 | $2.80 | $0.3995 | 2,453,709.0 | +4.91% |
| Dec 19, 2024 | $3.04 | $2.73 | $0.315 | 2,353,544.0 | +5.17% |
| Dec 18, 2024 | $2.94 | $2.71 | $0.235 | 1,125,026.0 | -3.56% |
| Dec 17, 2024 | $3.02 | $2.75 | $0.27 | 2,115,318.0 | -3.44% |
| Dec 16, 2024 | $2.99 | $2.74 | $0.25 | 1,556,655.0 | -1.36% |
| Dec 13, 2024 | $3.10 | $2.81 | $0.29 | 2,609,213.0 | +0.34% |
| Dec 12, 2024 | $3.37 | $2.89 | $0.48 | 6,025,002.0 | -1.34% |
| Dec 11, 2024 | $3.08 | $2.52 | $0.565 | 9,932,405.0 | +7.97% |
| Dec 10, 2024 | $3.39 | $2.05 | $1.34 | 181,118,627.0 | +219.08% |
| Dec 09, 2024 | $0.88 | $0.82 | $0.06 | 16,351,904.0 | +3.97% |
| Dec 06, 2024 | $0.8898 | $0.832 | $0.0578 | 284,885.0 | -3.26% |
| Dec 05, 2024 | $0.889 | $0.83 | $0.059 | 268,321.0 | -1.14% |
| Dec 04, 2024 | $0.87 | $0.8415 | $0.0285 | 144,640.0 | +1.12% |
| Dec 03, 2024 | $0.885 | $0.8511 | $0.0339 | 93,676.0 | -3.32% |
| Dec 02, 2024 | $0.9049 | $0.8101 | $0.0948 | 243,694.0 | +1.11% |
| Nov 29, 2024 | $0.9173 | $0.88 | $0.0373 | 126,746.0 | -2.76% |
| Nov 27, 2024 | $0.9395 | $0.90 | $0.0395 | 78,394.0 | +0.10% |
| Nov 26, 2024 | $0.93 | $0.8919 | $0.0381 | 91,828.0 | +1.37% |
| Nov 25, 2024 | $0.935 | $0.8701 | $0.0649 | 150,654.0 | -0.90% |
| Nov 22, 2024 | $0.93 | $0.88 | $0.05 | 106,944.0 | -1.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.39 | $0.8101 | $2.58 | 229,130,328.0 | +239.77% |
| 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% |
Chimerix Inc Stock (CMRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.40 | $1.68 | $0.72 | 20,333,350.0 | -14.29% |
| Nov, 2022 | $2.31 | $1.74 | $0.57 | 26,983,021.0 | +22.60% |
| Oct, 2022 | $1.99 | $1.63 | $0.36 | 19,069,110.0 | -8.29% |
| Sep, 2022 | $2.43 | $1.75 | $0.675 | 27,768,265.0 | -12.27% |
| Aug, 2022 | $2.90 | $2.07 | $0.828 | 123,962,087.0 | +0.46% |
| Jul, 2022 | $2.64 | $1.57 | $1.07 | 119,147,847.0 | +5.29% |
| Jun, 2022 | $2.47 | $1.27 | $1.20 | 87,103,083.0 | +10.64% |
| May, 2022 | $4.97 | $1.57 | $3.40 | 140,312,663.0 | -57.27% |
| Apr, 2022 | $5.39 | $3.34 | $2.05 | 29,328,129.0 | -3.93% |
| Mar, 2022 | $6.25 | $4.56 | $1.69 | 25,220,098.0 | -18.79% |
| Feb, 2022 | $6.43 | $4.93 | $1.50 | 15,568,954.0 | -1.23% |
| Jan, 2022 | $7.02 | $5.09 | $1.93 | 16,425,829.0 | -11.20% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):