CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
5.39
+0.01 (0.19%)
At close: Oct 13, 2025, 4:00 PM EDT
5.39
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:00 PM EDT
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.37 | 5.40 | 5.36 | 5.39 | - | 0.19% | 383,948 |
| Oct 10, 2025 | 5.42 | 5.42 | 5.35 | 5.38 | 5.38 | -0.55% | 449,113 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 606,762 |
| Oct 8, 2025 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 330,820 |
| Oct 7, 2025 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 0.37% | 406,437 |
| Oct 6, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | -0.73% | 345,465 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.11% | 531,999 |
| Oct 2, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.19% | 380,882 |
| Oct 1, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.19% | 490,605 |
| Sep 30, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 0.75% | 372,755 |
| Sep 29, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.37% | 344,761 |
| Sep 26, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 0.37% | 352,574 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 433,391 |
| Sep 24, 2025 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | - | 397,822 |
| Sep 23, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | - | 239,127 |
| Sep 22, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | 381,045 |
| Sep 19, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | - | 299,437 |
| Sep 18, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | 242,116 |
| Sep 17, 2025 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 0.19% | 477,395 |
| Sep 16, 2025 | 5.35 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | 188,779 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.37% | 365,200 |
| Sep 12, 2025 | 5.39 | 5.40 | 5.32 | 5.34 | 5.34 | -0.93% | 1,219,420 |
| Sep 11, 2025 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 0.19% | 335,688 |
| Sep 10, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | - | 507,310 |
| 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 |