CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.38
0.00 (0.00%)
At close: Sep 10, 2025, 4:00 PM
5.38
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:00 PM EDT
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | - | - | 370,637 |
| Sep 9, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.56% | 358,102 |
| Sep 8, 2025 | 5.36 | 5.39 | 5.35 | 5.35 | 5.35 | -0.74% | 432,621 |
| Sep 5, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | 0.75% | 479,823 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | -0.19% | 486,965 |
| Sep 3, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 300,977 |
| Sep 2, 2025 | 5.35 | 5.39 | 5.32 | 5.37 | 5.37 | - | 493,982 |
| Aug 29, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | - | 321,220 |
| Aug 28, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | -0.19% | 450,134 |
| Aug 27, 2025 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | -0.37% | 513,249 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | - | 512,125 |
| Aug 25, 2025 | 5.43 | 5.45 | 5.40 | 5.40 | 5.40 | -0.74% | 972,372 |
| Aug 22, 2025 | 5.43 | 5.48 | 5.43 | 5.44 | 5.44 | 0.37% | 353,942 |
| Aug 21, 2025 | 5.44 | 5.46 | 5.41 | 5.42 | 5.42 | -0.55% | 609,652 |
| Aug 20, 2025 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | -0.18% | 320,490 |
| Aug 19, 2025 | 5.46 | 5.50 | 5.44 | 5.46 | 5.46 | 0.18% | 315,481 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.55% | 252,819 |
| Aug 15, 2025 | 5.48 | 5.54 | 5.48 | 5.48 | 5.48 | -0.54% | 636,045 |
| Aug 14, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 0.18% | 1,380,430 |
| Aug 13, 2025 | 5.49 | 5.54 | 5.48 | 5.50 | 5.50 | 0.55% | 2,489,237 |
| Aug 12, 2025 | 5.42 | 5.51 | 5.42 | 5.47 | 5.47 | 0.74% | 1,109,033 |
| Aug 11, 2025 | 5.42 | 5.45 | 5.41 | 5.43 | 5.43 | -0.18% | 390,065 |
| Aug 8, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.37% | 259,111 |
| Aug 7, 2025 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.18% | 479,950 |
| Aug 6, 2025 | 5.44 | 5.47 | 5.44 | 5.45 | 5.45 | -0.37% | 341,568 |
| Aug 5, 2025 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | 0.18% | 458,134 |
| Aug 4, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.46 | 0.92% | 562,079 |
| Aug 1, 2025 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 0.37% | 517,156 |
| Jul 31, 2025 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | -0.55% | 1,072,916 |
| Jul 30, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 0.18% | 770,816 |
| Jul 29, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 1,044,755 |
| Jul 28, 2025 | 5.45 | 5.47 | 5.42 | 5.42 | 5.42 | -0.73% | 528,752 |
| Jul 25, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | 0.37% | 560,686 |
| Jul 24, 2025 | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | -0.37% | 345,751 |
| Jul 23, 2025 | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 700,757 |
| Jul 22, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.56% | 738,446 |
| Jul 21, 2025 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 0.19% | 1,036,922 |
| Jul 18, 2025 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 1,012,725 |
| Jul 17, 2025 | 5.45 | 5.45 | 5.38 | 5.40 | 5.40 | -1.46% | 1,519,266 |
| Jul 16, 2025 | 5.39 | 5.49 | 5.38 | 5.48 | 5.48 | 1.29% | 817,308 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.39 | 5.41 | 5.41 | -0.92% | 1,016,496 |
| Jul 14, 2025 | 5.43 | 5.49 | 5.43 | 5.46 | 5.46 | - | 830,036 |
| Jul 11, 2025 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 0.18% | 1,422,922 |
| Jul 10, 2025 | 5.44 | 5.49 | 5.43 | 5.45 | 5.45 | -0.91% | 818,048 |
| Jul 9, 2025 | 5.43 | 5.51 | 5.42 | 5.50 | 5.50 | 1.48% | 994,166 |
| Jul 8, 2025 | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | 0.18% | 650,621 |
| Jul 7, 2025 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | -0.73% | 883,640 |
| Jul 3, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 0.93% | 751,012 |
| Jul 2, 2025 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.18% | 655,754 |
| Jul 1, 2025 | 5.37 | 5.45 | 5.37 | 5.41 | 5.41 | -0.37% | 1,123,844 |