Chimerix, Inc. (CMRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMRX Historical Return
If you invested $1000 in Chimerix, Inc. (CMRX) 10 years ago, it would be worth $2,253.3 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,089.29. This corresponds to total returns of 125.33%, 8.93%, respectively, with annualized returns of 8.46%, 1.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| April 17, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.54 | 755,560 |
| April 16, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.53 | 1.96M |
| April 15, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.53 | 1.59M |
| April 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 1.55M |
| April 11, 2025 | 8.53 | 8.52 | 8.52 | 8.53 | 8.52 | 1.54M |
| April 10, 2025 | 8.52 | 8.53 | 8.53 | 8.55 | 8.51 | 2.96M |
| April 09, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.5 | 4.18M |
| April 08, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.51 | 1.17M |
| April 07, 2025 | 8.5 | 8.52 | 8.52 | 8.53 | 8.46 | 4.25M |
| April 04, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.51 | 4.55M |
| April 03, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.51 | 1.01M |
| April 02, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.51 | 1.35M |
| April 01, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.5 | 1.75M |
| March 31, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.5 | 1.93M |
| March 28, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.5 | 835,890 |
| March 27, 2025 | 8.51 | 8.5 | 8.5 | 8.52 | 8.5 | 706,317 |
| March 26, 2025 | 8.51 | 8.52 | 8.52 | 8.53 | 8.5 | 1.23M |
| March 25, 2025 | 8.51 | 8.51 | 8.51 | 8.53 | 8.5 | 1.23M |
| March 24, 2025 | 8.49 | 8.5 | 8.5 | 8.51 | 8.49 | 1.73M |
| March 21, 2025 | 8.49 | 8.5 | 8.5 | 8.52 | 8.49 | 3.19M |
| March 20, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.47 | 1.65M |
| March 19, 2025 | 8.48 | 8.48 | 8.48 | 8.49 | 8.47 | 1.86M |
| March 18, 2025 | 8.47 | 8.48 | 8.48 | 8.48 | 8.47 | 1.5M |
| March 17, 2025 | 8.46 | 8.47 | 8.47 | 8.48 | 8.46 | 1.55M |
| March 14, 2025 | 8.47 | 8.46 | 8.46 | 8.48 | 8.46 | 2.24M |
| March 13, 2025 | 8.45 | 8.47 | 8.47 | 8.48 | 8.45 | 2.65M |
| March 12, 2025 | 8.44 | 8.46 | 8.46 | 8.47 | 8.44 | 1.84M |
| March 11, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.43 | 2.98M |
| March 10, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.42 | 4.3M |
| March 07, 2025 | 8.42 | 8.43 | 8.43 | 8.44 | 8.41 | 7.02M |
| March 06, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.42 | 10.66M |
| March 05, 2025 | 8.4 | 8.46 | 8.46 | 8.47 | 8.4 | 118.56M |
| March 04, 2025 | 5.02 | 4.96 | 4.96 | 5.14 | 4.86 | 2.03M |
| March 03, 2025 | 5.17 | 5.04 | 5.04 | 5.53 | 4.87 | 4.57M |
| February 28, 2025 | 4.81 | 5.25 | 5.25 | 5.25 | 4.62 | 1.93M |
| February 27, 2025 | 4.63 | 4.74 | 4.74 | 4.97 | 4.6 | 1.02M |
| February 26, 2025 | 4.79 | 4.6 | 4.6 | 5 | 4.59 | 1.68M |
| February 25, 2025 | 4.75 | 4.67 | 4.67 | 4.82 | 4.53 | 1.71M |
| February 24, 2025 | 5.16 | 4.76 | 4.76 | 5.18 | 4.76 | 1.96M |
| February 21, 2025 | 5.28 | 5.15 | 5.15 | 5.28 | 5.09 | 1.97M |
| February 20, 2025 | 5.11 | 5.17 | 5.17 | 5.25 | 4.95 | 1.73M |
| February 19, 2025 | 5.01 | 5.08 | 5.08 | 5.53 | 4.85 | 4.45M |
| February 18, 2025 | 5.05 | 4.83 | 4.83 | 5.15 | 4.8 | 4.63M |
| February 14, 2025 | 4.56 | 4.38 | 4.38 | 4.65 | 4.34 | 1.22M |
| February 13, 2025 | 4.49 | 4.56 | 4.56 | 4.58 | 4.26 | 1.45M |
| February 12, 2025 | 4.37 | 4.44 | 4.44 | 4.48 | 4.21 | 1.54M |
| February 11, 2025 | 4 | 4.36 | 4.36 | 4.37 | 3.95 | 2.1M |
| February 10, 2025 | 4.21 | 4.06 | 4.06 | 4.25 | 3.94 | 1.1M |
| February 07, 2025 | 4.14 | 4.21 | 4.21 | 4.3 | 4.04 | 2.08M |
| February 06, 2025 | 4.07 | 4.12 | 4.12 | 4.17 | 3.98 | 1.96M |
| February 05, 2025 | 3.93 | 3.97 | 3.97 | 4.02 | 3.85 | 1.47M |
| February 04, 2025 | 3.82 | 3.93 | 3.93 | 3.98 | 3.79 | 882,526 |
| February 03, 2025 | 3.87 | 3.8 | 3.8 | 3.99 | 3.78 | 1.56M |
| January 31, 2025 | 4.14 | 3.94 | 3.94 | 4.2 | 3.88 | 1.2M |
| January 30, 2025 | 4.13 | 4.11 | 4.11 | 4.22 | 4.04 | 1.35M |
| January 29, 2025 | 4.03 | 4.07 | 4.07 | 4.14 | 3.95 | 1.03M |
| January 28, 2025 | 4.05 | 4.06 | 4.06 | 4.12 | 3.96 | 1.02M |
| January 27, 2025 | 3.9 | 4.03 | 4.03 | 4.21 | 3.83 | 1.11M |
| January 24, 2025 | 3.83 | 3.96 | 3.96 | 3.99 | 3.81 | 757,202 |
AD
