Get the Stockscreener App
8.54
0.12%
-0.01
After Hours:
8.54
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 April 17, 2025, is $8.54.
- 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 1,039% to $8.54 now.
- The 52-week high stock price for CMRX is $8.55, representing a 0.12% increase from the current share price, occurred on April 10, 2025.
- The 52-week low stock price for CMRX is $0.75, indicating a -91.22% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $8.55 | $8.54 | $0.01 | 755,335.0 | -0.12% |
| Apr 16, 2025 | $8.55 | $8.53 | $0.02 | 1,963,025.0 | +0.00% |
| Apr 15, 2025 | $8.55 | $8.53 | $0.02 | 1,587,056.0 | +0.12% |
| Apr 14, 2025 | $8.54 | $8.52 | $0.02 | 1,547,669.0 | +0.23% |
| Apr 11, 2025 | $8.53 | $8.52 | $0.010 | 1,537,676.0 | -0.12% |
| Apr 10, 2025 | $8.55 | $8.51 | $0.04 | 2,557,209.0 | +0.00% |
| Apr 09, 2025 | $8.53 | $8.50 | $0.03 | 4,182,828.0 | +0.24% |
| Apr 08, 2025 | $8.53 | $8.51 | $0.02 | 770,426.0 | -0.12% |
| Apr 07, 2025 | $8.53 | $8.46 | $0.07 | 4,240,368.0 | -0.12% |
| Apr 04, 2025 | $8.54 | $8.51 | $0.03 | 4,547,580.0 | +0.00% |
| Apr 03, 2025 | $8.53 | $8.51 | $0.02 | 1,012,949.0 | +0.12% |
| Apr 02, 2025 | $8.53 | $8.51 | $0.02 | 1,346,978.0 | +0.24% |
| Apr 01, 2025 | $8.51 | $8.50 | $0.010 | 1,734,383.0 | -0.12% |
| Mar 31, 2025 | $8.51 | $8.50 | $0.010 | 1,920,223.0 | +0.12% |
| Mar 28, 2025 | $8.51 | $8.50 | $0.010 | 835,536.0 | +0.00% |
| Mar 27, 2025 | $8.52 | $8.50 | $0.02 | 703,379.0 | -0.23% |
| Mar 26, 2025 | $8.53 | $8.50 | $0.03 | 1,224,708.0 | +0.12% |
| Mar 25, 2025 | $8.53 | $8.50 | $0.0251 | 1,234,563.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.55 | $8.46 | $0.09 | 28,538,817.0 | +0.35% |
| Mar, 2025 | $8.53 | $4.87 | $3.66 | 169,694,726.0 | +62.10% |
| Feb, 2025 | $5.53 | $3.78 | $1.75 | 36,312,680.0 | +33.25% |
| Jan, 2025 | $4.22 | $3.12 | $1.10 | 27,479,312.0 | +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% |
0.15%
4.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):