CureVac N.V. (CVAC)
NASDAQ: CVAC · Real-Time Price · USD
2.930
+0.220 (8.12%)
At close: Nov 5, 2024, 4:00 PM
3.000
+0.070 (2.39%)
After-hours: Nov 5, 2024, 7:53 PM EST
CureVac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 2.69 | 2.95 | 2.65 | 2.93 | 2.93 | 8.12% | 745,010 |
| Nov 4, 2024 | 2.83 | 2.88 | 2.63 | 2.71 | 2.71 | -1.81% | 880,544 |
| Nov 1, 2024 | 2.78 | 2.83 | 2.76 | 2.76 | 2.76 | 0.73% | 138,567 |
| Oct 31, 2024 | 2.81 | 2.84 | 2.71 | 2.74 | 2.74 | -2.14% | 289,705 |
| Oct 30, 2024 | 2.85 | 2.94 | 2.77 | 2.80 | 2.80 | -3.11% | 237,999 |
| Oct 29, 2024 | 2.88 | 3.03 | 2.86 | 2.89 | 2.89 | 2.12% | 707,452 |
| Oct 28, 2024 | 2.75 | 2.83 | 2.71 | 2.83 | 2.83 | 2.91% | 375,534 |
| Oct 25, 2024 | 2.72 | 2.77 | 2.71 | 2.75 | 2.75 | 1.10% | 198,257 |
| Oct 24, 2024 | 2.75 | 2.77 | 2.68 | 2.72 | 2.72 | 0.74% | 342,874 |
| Oct 23, 2024 | 2.75 | 2.78 | 2.69 | 2.70 | 2.70 | -1.82% | 244,430 |
| Oct 22, 2024 | 2.79 | 2.83 | 2.63 | 2.75 | 2.75 | -0.72% | 1,053,164 |
| Oct 21, 2024 | 2.81 | 2.86 | 2.71 | 2.77 | 2.77 | -1.07% | 350,297 |
| Oct 18, 2024 | 2.83 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | 165,185 |
| Oct 17, 2024 | 2.84 | 2.84 | 2.75 | 2.82 | 2.82 | -0.70% | 274,012 |
| Oct 16, 2024 | 2.89 | 2.89 | 2.80 | 2.84 | 2.84 | 1.07% | 244,023 |
| Oct 15, 2024 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | -0.35% | 261,921 |
| Oct 14, 2024 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -3.09% | 281,087 |
| Oct 11, 2024 | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | 1.39% | 171,227 |
| Oct 10, 2024 | 2.86 | 2.95 | 2.83 | 2.87 | 2.87 | -1.37% | 234,525 |
| Oct 9, 2024 | 2.95 | 2.99 | 2.84 | 2.91 | 2.91 | 0.69% | 500,708 |
| Oct 8, 2024 | 2.98 | 3.02 | 2.88 | 2.89 | 2.89 | -3.02% | 671,073 |
| Oct 7, 2024 | 3.04 | 3.07 | 2.96 | 2.98 | 2.98 | -1.32% | 294,959 |
| Oct 4, 2024 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | 2.03% | 345,524 |
| Oct 3, 2024 | 3.02 | 3.02 | 2.91 | 2.96 | 2.96 | -1.33% | 205,719 |
| Oct 2, 2024 | 2.96 | 3.04 | 2.90 | 3.00 | 3.00 | 1.01% | 364,853 |
| Oct 1, 2024 | 2.95 | 3.02 | 2.91 | 2.97 | 2.97 | 1.02% | 301,290 |
| Sep 30, 2024 | 3.00 | 3.11 | 2.93 | 2.94 | 2.94 | -2.00% | 515,913 |
| Sep 27, 2024 | 3.08 | 3.10 | 2.90 | 3.00 | 3.00 | -0.66% | 1,040,649 |
| Sep 26, 2024 | 3.10 | 3.15 | 2.87 | 3.02 | 3.02 | -1.31% | 1,051,577 |
| Sep 25, 2024 | 3.21 | 3.22 | 3.02 | 3.06 | 3.06 | -4.08% | 466,281 |
| Sep 24, 2024 | 3.11 | 3.19 | 3.04 | 3.19 | 3.19 | 3.24% | 164,763 |
| Sep 23, 2024 | 3.23 | 3.24 | 3.07 | 3.09 | 3.09 | -4.33% | 416,294 |
| Sep 20, 2024 | 3.31 | 3.31 | 3.21 | 3.23 | 3.23 | -1.82% | 308,425 |
| Sep 19, 2024 | 3.30 | 3.39 | 3.28 | 3.29 | 3.29 | - | 278,105 |
| Sep 18, 2024 | 3.28 | 3.36 | 3.21 | 3.29 | 3.29 | 0.30% | 310,290 |
| Sep 17, 2024 | 3.29 | 3.31 | 3.19 | 3.28 | 3.28 | 0.31% | 263,356 |
| Sep 16, 2024 | 3.40 | 3.40 | 3.16 | 3.27 | 3.27 | -4.94% | 428,613 |
| Sep 13, 2024 | 3.02 | 3.44 | 3.02 | 3.44 | 3.44 | 11.33% | 1,170,354 |
| Sep 12, 2024 | 3.09 | 3.15 | 2.91 | 3.09 | 3.09 | 1.98% | 402,588 |
| Sep 11, 2024 | 3.02 | 3.05 | 2.93 | 3.03 | 3.03 | -0.66% | 205,580 |
| Sep 10, 2024 | 2.91 | 3.09 | 2.91 | 3.05 | 3.05 | 4.45% | 406,504 |
| Sep 9, 2024 | 2.82 | 3.03 | 2.82 | 2.92 | 2.92 | 6.57% | 581,634 |
| Sep 6, 2024 | 2.81 | 2.89 | 2.70 | 2.74 | 2.74 | -3.86% | 500,913 |
| Sep 5, 2024 | 2.81 | 2.87 | 2.77 | 2.85 | 2.85 | 1.42% | 689,419 |
| Sep 4, 2024 | 3.01 | 3.02 | 2.78 | 2.81 | 2.81 | -8.17% | 639,622 |
| Sep 3, 2024 | 3.15 | 3.17 | 3.04 | 3.06 | 3.06 | -2.55% | 665,424 |
| Aug 30, 2024 | 3.20 | 3.30 | 3.13 | 3.14 | 3.14 | -2.48% | 403,988 |
| Aug 29, 2024 | 3.23 | 3.32 | 3.19 | 3.22 | 3.22 | 0.31% | 309,603 |
| Aug 28, 2024 | 3.30 | 3.30 | 3.09 | 3.21 | 3.21 | -2.13% | 326,274 |
| Aug 27, 2024 | 3.37 | 3.37 | 3.21 | 3.28 | 3.28 | -2.67% | 432,940 |
| Aug 26, 2024 | 3.32 | 3.37 | 3.24 | 3.37 | 3.37 | 1.81% | 283,228 |
| Aug 23, 2024 | 3.22 | 3.33 | 3.22 | 3.31 | 3.31 | 3.76% | 394,720 |
| Aug 22, 2024 | 3.33 | 3.35 | 3.17 | 3.19 | 3.19 | -3.92% | 388,723 |
| Aug 21, 2024 | 3.29 | 3.39 | 3.22 | 3.32 | 3.32 | 2.79% | 425,285 |
| Aug 20, 2024 | 3.28 | 3.31 | 3.19 | 3.23 | 3.23 | -2.42% | 421,073 |
| Aug 19, 2024 | 3.26 | 3.35 | 3.19 | 3.31 | 3.31 | 2.16% | 784,785 |
| Aug 16, 2024 | 3.25 | 3.35 | 3.18 | 3.24 | 3.24 | -0.31% | 517,596 |
| Aug 15, 2024 | 3.35 | 3.48 | 3.20 | 3.25 | 3.25 | -1.81% | 510,682 |
| Aug 14, 2024 | 3.36 | 3.43 | 3.18 | 3.31 | 3.31 | - | 672,918 |
| Aug 13, 2024 | 3.22 | 3.36 | 3.22 | 3.31 | 3.31 | 1.85% | 278,103 |
| Aug 12, 2024 | 3.29 | 3.36 | 3.23 | 3.25 | 3.25 | -0.91% | 290,175 |
| Aug 9, 2024 | 3.50 | 3.53 | 3.25 | 3.28 | 3.28 | -5.20% | 461,154 |
| Aug 8, 2024 | 3.34 | 3.48 | 3.32 | 3.46 | 3.46 | 4.22% | 492,338 |
| Aug 7, 2024 | 3.49 | 3.60 | 3.32 | 3.32 | 3.32 | -2.35% | 528,536 |
| Aug 6, 2024 | 3.22 | 3.44 | 3.19 | 3.40 | 3.40 | 7.26% | 615,427 |
| Aug 5, 2024 | 3.04 | 3.31 | 3.00 | 3.17 | 3.17 | -8.12% | 1,358,236 |
| Aug 2, 2024 | 3.47 | 3.57 | 3.31 | 3.45 | 3.45 | -3.63% | 1,159,823 |
| Aug 1, 2024 | 3.74 | 3.74 | 3.54 | 3.58 | 3.58 | -5.04% | 485,890 |
| Jul 31, 2024 | 3.59 | 3.86 | 3.49 | 3.77 | 3.77 | 4.43% | 1,312,184 |
| Jul 30, 2024 | 3.66 | 3.69 | 3.53 | 3.61 | 3.61 | -1.63% | 540,451 |
| Jul 29, 2024 | 3.65 | 3.73 | 3.58 | 3.67 | 3.67 | -1.34% | 557,166 |
| Jul 26, 2024 | 3.69 | 3.74 | 3.60 | 3.72 | 3.72 | 2.20% | 333,730 |
| Jul 25, 2024 | 3.55 | 3.82 | 3.52 | 3.64 | 3.64 | 1.11% | 647,217 |
| Jul 24, 2024 | 3.65 | 3.75 | 3.54 | 3.60 | 3.60 | -2.17% | 466,314 |
| Jul 23, 2024 | 3.80 | 3.83 | 3.62 | 3.68 | 3.68 | -2.90% | 748,508 |
| Jul 22, 2024 | 3.69 | 3.81 | 3.58 | 3.79 | 3.79 | 3.27% | 722,793 |
| Jul 19, 2024 | 3.69 | 3.78 | 3.60 | 3.67 | 3.67 | -1.34% | 671,950 |
| Jul 18, 2024 | 3.63 | 3.87 | 3.62 | 3.72 | 3.72 | 1.92% | 1,192,019 |
| Jul 17, 2024 | 3.50 | 3.74 | 3.38 | 3.65 | 3.65 | 2.53% | 1,023,176 |
| Jul 16, 2024 | 3.52 | 3.59 | 3.34 | 3.56 | 3.56 | -1.11% | 991,297 |
| Jul 15, 2024 | 3.29 | 3.67 | 3.22 | 3.60 | 3.60 | 10.43% | 1,811,909 |
| Jul 12, 2024 | 3.29 | 3.39 | 3.17 | 3.26 | 3.26 | -0.31% | 907,766 |
| Jul 11, 2024 | 3.27 | 3.30 | 3.11 | 3.27 | 3.27 | 5.14% | 1,192,205 |
| Jul 10, 2024 | 3.11 | 3.23 | 3.04 | 3.11 | 3.11 | 1.63% | 816,322 |
| Jul 9, 2024 | 3.14 | 3.15 | 2.95 | 3.06 | 3.06 | -2.24% | 1,233,402 |
| Jul 8, 2024 | 3.25 | 3.32 | 3.10 | 3.13 | 3.13 | -4.86% | 1,185,271 |
| Jul 5, 2024 | 3.33 | 3.47 | 3.17 | 3.29 | 3.29 | 5.45% | 1,506,916 |
| Jul 3, 2024 | 3.79 | 3.80 | 3.08 | 3.12 | 3.12 | -6.59% | 7,973,290 |
| Jul 2, 2024 | 3.35 | 3.46 | 3.28 | 3.34 | 3.34 | 0.30% | 671,130 |
| Jul 1, 2024 | 3.40 | 3.57 | 3.33 | 3.33 | 3.33 | -2.06% | 708,328 |
| Jun 28, 2024 | 3.36 | 3.42 | 3.28 | 3.40 | 3.40 | 1.19% | 441,469 |
| Jun 27, 2024 | 3.34 | 3.40 | 3.23 | 3.36 | 3.36 | -0.15% | 502,032 |
| Jun 26, 2024 | 3.53 | 3.65 | 3.16 | 3.37 | 3.37 | -4.94% | 1,144,940 |
| Jun 25, 2024 | 3.50 | 3.69 | 3.40 | 3.54 | 3.54 | 2.02% | 828,865 |
| Jun 24, 2024 | 3.29 | 3.56 | 3.26 | 3.47 | 3.47 | 6.44% | 904,093 |
| Jun 21, 2024 | 3.28 | 3.35 | 3.20 | 3.26 | 3.26 | - | 546,609 |
| Jun 20, 2024 | 3.38 | 3.39 | 3.18 | 3.26 | 3.26 | 0.31% | 616,163 |
| Jun 18, 2024 | 3.47 | 3.51 | 3.13 | 3.25 | 3.25 | -6.61% | 1,191,387 |
| Jun 17, 2024 | 3.60 | 3.63 | 3.43 | 3.48 | 3.48 | -5.18% | 763,288 |
| Jun 14, 2024 | 3.85 | 3.85 | 3.58 | 3.67 | 3.67 | -8.25% | 1,174,371 |