Chimerix, Inc.
CMRXNASDAQHealthcare
$8.54
+$0.00(+0.00%)
Market Cap$801084452
P/E Ratio—
52W High$8.55
52W Low$0.75
Chimerix, Inc. (CMRX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cmrx · EOD price history · split-adj. · FMP · as of Apr 21, 2025
5-Year High5Y
$8.86
Jun 10, 2021
-3.6% from here
5-Year Low5Y
$0.7500
Aug 13, 2024
+1.0K% from low
IPO Priceadj.
$18.79
Apr 11, 2013
-54.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.76
Jun 9, 2021
-2.5% in 5Y
10 Years Ago
$4.58
Jun 9, 2016
+86.5% in 10Y
Historical Price Data · CMRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0K | +0.00% |
| Apr 17, 2025 | $8.55 | $8.55 | $8.54 | $8.54 | $8.54 | 756K | -0.12% |
| Apr 16, 2025 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 2.0M | +0.23% |
| Apr 15, 2025 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 1.6M | +0.23% |
| Apr 14, 2025 | $8.54 | $8.54 | $8.52 | $8.54 | $8.54 | 1.5M | +0.00% |
| Apr 11, 2025 | $8.53 | $8.53 | $8.52 | $8.52 | $8.52 | 1.5M | -0.12% |
| Apr 10, 2025 | $8.52 | $8.55 | $8.51 | $8.53 | $8.53 | 3.0M | +0.12% |
| Apr 9, 2025 | $8.51 | $8.53 | $8.50 | $8.53 | $8.53 | 4.2M | +0.24% |
| Apr 8, 2025 | $8.52 | $8.54 | $8.51 | $8.51 | $8.51 | 1.2M | -0.12% |
| Apr 7, 2025 | $8.50 | $8.53 | $8.46 | $8.52 | $8.52 | 4.2M | +0.24% |
| Apr 4, 2025 | $8.51 | $8.54 | $8.51 | $8.53 | $8.53 | 4.5M | +0.24% |
| Apr 3, 2025 | $8.51 | $8.53 | $8.51 | $8.53 | $8.53 | 1.0M | +0.24% |
| Apr 2, 2025 | $8.52 | $8.53 | $8.51 | $8.52 | $8.52 | 1.3M | +0.00% |
| Apr 1, 2025 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 1.7M | +0.00% |
| Mar 31, 2025 | $8.50 | $8.51 | $8.50 | $8.51 | $8.51 | 1.9M | +0.12% |
| Mar 28, 2025 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 836K | +0.00% |
| Mar 27, 2025 | $8.51 | $8.52 | $8.50 | $8.50 | $8.50 | 706K | -0.12% |
| Mar 26, 2025 | $8.51 | $8.53 | $8.50 | $8.52 | $8.52 | 1.2M | +0.12% |
| Mar 25, 2025 | $8.51 | $8.53 | $8.50 | $8.51 | $8.51 | 1.2M | +0.00% |
| Mar 24, 2025 | $8.49 | $8.51 | $8.49 | $8.50 | $8.50 | 1.7M | +0.12% |
Showing 1–20 of 970 records
Annual Stock Price Performance · CMRX
Jan 1 → Dec 31 · 5 years2025+143.3%$3.51 → $8.54
+143.3%
2024+270.1%$0.94 → $3.48
+270.1%
2023-47.1%$1.82 → $0.96
-47.1%
2022-71.1%$6.44 → $1.86
-71.1%
2021-26.3%$8.73 → $6.43
-26.3%
Best Year2024 · +270.1%
Worst Year2022 · -71.1%
Positive Years2 / 5
Avg Annual Return+53.8%
5Y Total Return-2.2%
5Y CAGR~-0.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CMRX?
If you invested $1,000 in CMRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,865
Total Return+86.5%
CAGR~+6.4% / yr
Profit+$865
Based on Jun 9, 2016 · $4.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Chimerix, Inc. (CMRX) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $8.54. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CMRX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CMRX historical stock pricesFMP EOD datasplit-adjusted OHLCV