CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.52
-0.05 (-0.90%)
At close: Jun 16, 2025, 4:00 PM
5.50
-0.02 (-0.36%)
After-hours: Jun 16, 2025, 7:56 PM EDT
CureVac Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 5.53 | 5.56 | 5.47 | 5.52 | 5.52 | -0.90% | 1,500,133 |
Jun 13, 2025 | 5.46 | 5.66 | 5.40 | 5.57 | 5.57 | -0.54% | 4,834,936 |
Jun 12, 2025 | 5.36 | 5.72 | 5.35 | 5.60 | 5.60 | 37.59% | 22,951,137 |
Jun 11, 2025 | 4.25 | 4.28 | 4.07 | 4.07 | 4.07 | -4.68% | 417,121 |
Jun 10, 2025 | 4.51 | 4.51 | 4.25 | 4.27 | 4.27 | -4.69% | 586,360 |
Jun 9, 2025 | 4.49 | 4.56 | 4.41 | 4.48 | 4.48 | 1.59% | 381,894 |
Jun 6, 2025 | 4.43 | 4.50 | 4.35 | 4.41 | 4.41 | -1.12% | 302,312 |
Jun 5, 2025 | 4.42 | 4.51 | 4.31 | 4.46 | 4.46 | 0.45% | 437,518 |
Jun 4, 2025 | 4.62 | 4.68 | 4.43 | 4.44 | 4.44 | -5.53% | 605,379 |
Jun 3, 2025 | 4.65 | 4.78 | 4.52 | 4.70 | 4.70 | 1.51% | 594,698 |
Jun 2, 2025 | 4.66 | 4.82 | 4.60 | 4.63 | 4.63 | 3.58% | 980,851 |
May 30, 2025 | 4.70 | 4.73 | 4.43 | 4.47 | 4.47 | -3.46% | 854,069 |
May 29, 2025 | 4.54 | 4.80 | 4.50 | 4.63 | 4.63 | 4.28% | 1,142,927 |
May 28, 2025 | 4.35 | 4.53 | 4.29 | 4.44 | 4.44 | 2.07% | 835,707 |
May 27, 2025 | 4.11 | 4.45 | 4.11 | 4.35 | 4.35 | 6.36% | 1,026,260 |
May 23, 2025 | 4.06 | 4.28 | 4.00 | 4.09 | 4.09 | -1.68% | 755,931 |
May 22, 2025 | 3.92 | 4.17 | 3.85 | 4.16 | 4.16 | 6.67% | 706,977 |
May 21, 2025 | 4.13 | 4.28 | 3.80 | 3.90 | 3.90 | -8.88% | 1,459,911 |
May 20, 2025 | 3.90 | 4.31 | 3.74 | 4.28 | 4.28 | 10.59% | 1,606,368 |
May 19, 2025 | 3.77 | 3.87 | 3.68 | 3.87 | 3.87 | 4.03% | 539,551 |
May 16, 2025 | 3.48 | 3.76 | 3.47 | 3.72 | 3.72 | 8.61% | 909,687 |
May 15, 2025 | 3.40 | 3.47 | 3.35 | 3.43 | 3.43 | 1.63% | 448,004 |
May 14, 2025 | 3.48 | 3.56 | 3.36 | 3.37 | 3.37 | -0.74% | 479,637 |
May 13, 2025 | 3.64 | 3.65 | 3.38 | 3.40 | 3.40 | -6.22% | 710,612 |
May 12, 2025 | 3.40 | 3.70 | 3.40 | 3.62 | 3.62 | 4.32% | 623,468 |
May 9, 2025 | 3.54 | 3.59 | 3.40 | 3.47 | 3.47 | -3.34% | 619,071 |
May 8, 2025 | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | 3.46% | 527,012 |
May 7, 2025 | 3.40 | 3.49 | 3.32 | 3.47 | 3.47 | 3.27% | 412,649 |
May 6, 2025 | 3.43 | 3.51 | 3.26 | 3.36 | 3.36 | -3.17% | 768,273 |
May 5, 2025 | 3.62 | 3.64 | 3.42 | 3.47 | 3.47 | -2.53% | 492,323 |
May 2, 2025 | 3.68 | 3.79 | 3.54 | 3.56 | 3.56 | 4.71% | 680,409 |
May 1, 2025 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | -4.23% | 403,925 |
Apr 30, 2025 | 3.55 | 3.75 | 3.49 | 3.55 | 3.55 | 0.57% | 627,975 |
Apr 29, 2025 | 3.47 | 3.76 | 3.47 | 3.53 | 3.53 | 1.73% | 928,509 |
Apr 28, 2025 | 3.28 | 3.59 | 3.27 | 3.47 | 3.47 | 7.43% | 687,882 |
Apr 25, 2025 | 3.37 | 3.38 | 3.20 | 3.23 | 3.23 | -0.92% | 350,704 |
Apr 24, 2025 | 3.15 | 3.31 | 3.15 | 3.26 | 3.26 | 2.84% | 284,509 |
Apr 23, 2025 | 3.25 | 3.32 | 3.13 | 3.17 | 3.17 | -0.63% | 486,960 |
Apr 22, 2025 | 3.24 | 3.27 | 3.16 | 3.19 | 3.19 | -0.62% | 325,132 |
Apr 21, 2025 | 3.12 | 3.24 | 3.06 | 3.21 | 3.21 | 2.88% | 445,196 |
Apr 17, 2025 | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -2.50% | 282,788 |
Apr 16, 2025 | 3.17 | 3.21 | 3.05 | 3.20 | 3.20 | -0.93% | 508,161 |
Apr 15, 2025 | 3.27 | 3.29 | 3.19 | 3.23 | 3.23 | -1.22% | 530,505 |
Apr 14, 2025 | 3.19 | 3.29 | 3.06 | 3.27 | 3.27 | 2.51% | 923,813 |
Apr 11, 2025 | 2.91 | 3.19 | 2.91 | 3.19 | 3.19 | 11.54% | 724,804 |
Apr 10, 2025 | 2.90 | 2.99 | 2.83 | 2.86 | 2.86 | -4.03% | 401,363 |
Apr 9, 2025 | 2.70 | 3.02 | 2.66 | 2.98 | 2.98 | 9.56% | 834,557 |
Apr 8, 2025 | 2.82 | 2.89 | 2.66 | 2.72 | 2.72 | 2.64% | 589,680 |
Apr 7, 2025 | 2.50 | 2.75 | 2.48 | 2.65 | 2.65 | 2.32% | 1,030,451 |
Apr 4, 2025 | 2.71 | 2.76 | 2.56 | 2.59 | 2.59 | -8.80% | 898,229 |